JR Holding ASI S.A. (8JA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 01:21PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 07 May 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 06 May 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 03 May 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 02 May 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 30 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 29 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 26 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 25 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 24 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 23 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 22 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 19 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 18 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 17 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 16 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 15 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 12 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 11 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 10 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 09 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 08 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 05 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 04 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 03 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 02 Apr 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 28 Mar 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | - |
| 27 Mar 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 570 |
| 26 Mar 2024 | 1.6700 | 1.7600 | 1.6700 | 1.7600 | 1.7600 | - |
| 25 Mar 2024 | 1.6250 | 1.7050 | 1.6250 | 1.7050 | 1.7050 | - |
| 22 Mar 2024 | 1.6300 | 1.6950 | 1.6300 | 1.6950 | 1.6950 | - |
| 21 Mar 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | - |
| 20 Mar 2024 | 1.6600 | 1.7200 | 1.6600 | 1.6750 | 1.6750 | - |
| 19 Mar 2024 | 1.6000 | 1.7200 | 1.6000 | 1.6950 | 1.6950 | - |
| 18 Mar 2024 | 1.6200 | 1.8850 | 1.6200 | 1.6350 | 1.6350 | - |
| 15 Mar 2024 | 1.4950 | 1.7200 | 1.4950 | 1.7200 | 1.7200 | - |
| 14 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 13 Mar 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| 12 Mar 2024 | 1.3650 | 1.9350 | 1.3600 | 1.9350 | 1.9350 | 1,200 |
| 11 Mar 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 08 Mar 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 07 Mar 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 06 Mar 2024 | 1.3000 | 1.3650 | 1.2750 | 1.2750 | 1.2750 | - |
| 05 Mar 2024 | 1.3050 | 1.3600 | 1.3050 | 1.3250 | 1.3250 | - |
| 04 Mar 2024 | 1.4350 | 1.4350 | 1.3650 | 1.3650 | 1.3650 | - |
| 01 Mar 2024 | 1.5550 | 1.5550 | 1.4700 | 1.4700 | 1.4700 | - |
| 29 Feb 2024 | 1.1400 | 1.3250 | 1.1400 | 1.3250 | 1.3250 | - |
| 28 Feb 2024 | 1.1650 | 1.1900 | 1.1650 | 1.1700 | 1.1700 | - |
| 27 Feb 2024 | 1.1750 | 1.2050 | 1.1750 | 1.1900 | 1.1900 | - |
| 26 Feb 2024 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | - |
| 23 Feb 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | - |
| 22 Feb 2024 | 1.1000 | 1.1650 | 1.1000 | 1.1650 | 1.1650 | - |
| 21 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | - |
| 20 Feb 2024 | 1.0600 | 1.1700 | 1.0600 | 1.1700 | 1.1700 | - |
| 19 Feb 2024 | 1.0150 | 1.0700 | 1.0150 | 1.0700 | 1.0700 | - |
| 16 Feb 2024 | 1.0350 | 1.0650 | 1.0350 | 1.0350 | 1.0350 | - |
| 15 Feb 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0850 | 1.0850 | - |
| 14 Feb 2024 | 1.0650 | 1.0850 | 1.0650 | 1.0850 | 1.0850 | - |
| 13 Feb 2024 | 1.0650 | 1.0900 | 1.0650 | 1.0850 | 1.0850 | - |
| 12 Feb 2024 | 1.0650 | 1.0900 | 1.0650 | 1.0900 | 1.0900 | - |
| 09 Feb 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | - |
| 08 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | - |
| 07 Feb 2024 | 1.0450 | 1.0750 | 1.0450 | 1.0750 | 1.0750 | - |
| 06 Feb 2024 | 1.0500 | 1.0750 | 1.0500 | 1.0700 | 1.0700 | - |
| 05 Feb 2024 | 1.0650 | 1.0800 | 1.0650 | 1.0750 | 1.0750 | - |
| 02 Feb 2024 | 1.0850 | 1.1050 | 1.0800 | 1.0950 | 1.0950 | - |
| 01 Feb 2024 | 1.0850 | 1.1100 | 1.0850 | 1.1050 | 1.1050 | - |
| 31 Jan 2024 | 1.0850 | 1.1050 | 1.0850 | 1.1050 | 1.1050 | - |
| 30 Jan 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 29 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 26 Jan 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 25 Jan 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 24 Jan 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | - |
| 23 Jan 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 22 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 19 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 18 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 17 Jan 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 16 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 15 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 12 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 11 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 10 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 09 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 05 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 04 Jan 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 03 Jan 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 02 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 29 Dec 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 28 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 27 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 22 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 21 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 20 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 19 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 18 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 15 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 14 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 13 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.