Jungfraubahn Holding AG JFN
SIX · Switzerland · Transportation
CHF 226.00-5.00 (-2.16%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 231.00 | +2.44% | CHF 225.00 | CHF 231.00 | CHF 225.00 | 19.72K |
| 2026-09-29 | CHF 225.50 | -0.44% | CHF 227.00 | CHF 227.00 | CHF 224.00 | 9.00K |
| 2026-09-28 | CHF 226.50 | -1.31% | CHF 230.50 | CHF 232.50 | CHF 226.50 | 5.34K |
| 2026-09-25 | CHF 229.50 | +0.44% | CHF 229.00 | CHF 232.00 | CHF 228.00 | 6.85K |
| 2026-09-24 | CHF 228.50 | +0.66% | CHF 226.00 | CHF 230.00 | CHF 225.50 | 7.23K |
| 2026-09-23 | CHF 227.00 | -0.87% | CHF 228.50 | CHF 228.50 | CHF 224.00 | 8.74K |
| 2026-09-22 | CHF 229.00 | +2.92% | CHF 222.00 | CHF 229.00 | CHF 221.50 | 9.13K |
| 2026-09-21 | CHF 222.50 | -3.26% | CHF 230.50 | CHF 231.00 | CHF 220.00 | 7.24K |
| 2026-09-18 | CHF 230.00 | +0.88% | CHF 228.00 | CHF 232.50 | CHF 223.00 | 43.99K |
| 2026-09-17 | CHF 228.00 | -4.20% | CHF 239.50 | CHF 239.50 | CHF 225.50 | 15.57K |
| 2026-09-16 | CHF 238.00 | -5.74% | CHF 252.00 | CHF 253.00 | CHF 238.00 | 15.01K |
| 2026-09-15 | CHF 252.50 | -1.56% | CHF 255.50 | CHF 256.00 | CHF 250.50 | 5.36K |
| 2026-09-14 | CHF 256.50 | 0.00% | CHF 257.00 | CHF 259.00 | CHF 255.50 | 3.15K |
| 2026-09-11 | CHF 256.50 | +0.39% | CHF 255.00 | CHF 256.50 | CHF 254.00 | 3.63K |
| 2026-09-10 | CHF 255.50 | -1.73% | CHF 261.00 | CHF 263.50 | CHF 255.50 | 31.63K |
| 2026-09-09 | CHF 260.00 | +1.76% | CHF 255.50 | CHF 262.00 | CHF 254.50 | 3.46K |
| 2026-09-08 | CHF 255.50 | -2.48% | CHF 263.00 | CHF 263.00 | CHF 255.50 | 4.49K |
| 2026-09-07 | CHF 262.00 | -0.57% | CHF 260.00 | CHF 263.00 | CHF 258.00 | 3.80K |
| 2026-09-04 | CHF 263.50 | +1.35% | CHF 261.00 | CHF 266.00 | CHF 261.00 | 7.66K |
| 2026-09-03 | CHF 260.00 | +1.96% | CHF 255.00 | CHF 261.50 | CHF 253.50 | 5.96K |
| 2026-09-02 | CHF 255.00 | 0.00% | CHF 256.00 | CHF 256.50 | CHF 253.50 | 5.80K |
| 2026-09-01 | CHF 255.00 | -0.97% | CHF 257.50 | CHF 260.00 | CHF 254.50 | 9.72K |
| 2026-08-31 | CHF 257.50 | +1.78% | CHF 264.50 | CHF 265.00 | CHF 255.50 | 13.55K |
| 2026-08-28 | CHF 253.00 | -0.98% | CHF 251.50 | CHF 258.00 | CHF 246.00 | 7.80K |
| 2026-08-27 | CHF 255.50 | +0.79% | CHF 253.00 | CHF 255.50 | CHF 250.50 | 5.43K |
| 2026-08-26 | CHF 253.50 | -0.39% | CHF 255.50 | CHF 256.00 | CHF 253.00 | 3.58K |
| 2026-08-25 | CHF 254.50 | +1.39% | CHF 251.00 | CHF 255.00 | CHF 251.00 | 5.60K |
| 2026-08-24 | CHF 251.00 | +0.20% | CHF 249.50 | CHF 252.50 | CHF 249.50 | 3.04K |
| 2026-08-21 | CHF 250.50 | +2.04% | CHF 246.50 | CHF 252.00 | CHF 246.00 | 3.88K |
| 2026-08-20 | CHF 245.50 | 0.00% | CHF 245.50 | CHF 247.00 | CHF 244.50 | 7.60K |
| 2026-08-19 | CHF 245.50 | -0.20% | CHF 245.00 | CHF 247.00 | CHF 242.50 | 5.42K |
| 2026-08-18 | CHF 246.00 | -0.61% | CHF 248.50 | CHF 250.00 | CHF 245.50 | 12.25K |
| 2026-08-17 | CHF 247.50 | +0.20% | CHF 246.50 | CHF 248.50 | CHF 246.50 | 3.36K |
| 2026-08-14 | CHF 247.00 | +0.41% | CHF 246.50 | CHF 247.50 | CHF 244.50 | 6.24K |
| 2026-08-13 | CHF 246.00 | -1.01% | CHF 249.50 | CHF 249.50 | CHF 244.50 | 8.80K |
| 2026-08-12 | CHF 248.50 | -0.80% | CHF 251.50 | CHF 252.50 | CHF 248.50 | 7.14K |
| 2026-08-11 | CHF 250.50 | -0.40% | CHF 251.50 | CHF 254.00 | CHF 250.00 | 5.00K |
| 2026-08-10 | CHF 251.50 | -2.71% | CHF 259.50 | CHF 259.50 | CHF 250.50 | 5.31K |
| 2026-08-07 | CHF 258.50 | -0.77% | CHF 261.00 | CHF 262.00 | CHF 258.50 | 3.09K |
| 2026-08-06 | CHF 260.50 | +0.97% | CHF 259.50 | CHF 262.00 | CHF 256.00 | 3.44K |
| 2026-08-05 | CHF 258.00 | -0.96% | CHF 261.50 | CHF 261.50 | CHF 257.50 | 2.62K |
| 2026-08-04 | CHF 260.50 | +0.39% | CHF 260.00 | CHF 261.50 | CHF 259.00 | 5.83K |
| 2026-08-03 | CHF 259.50 | -0.38% | CHF 261.50 | CHF 262.00 | CHF 258.50 | 4.17K |
| 2026-07-31 | CHF 260.50 | -1.51% | CHF 266.00 | CHF 266.50 | CHF 260.50 | 7.56K |
| 2026-07-30 | CHF 264.50 | +1.34% | CHF 260.00 | CHF 266.50 | CHF 260.00 | 3.56K |
| 2026-07-29 | CHF 261.00 | -0.19% | CHF 261.00 | CHF 262.00 | CHF 256.00 | 4.19K |
| 2026-07-28 | CHF 261.50 | -0.57% | CHF 263.00 | CHF 265.50 | CHF 261.50 | 4.71K |
| 2026-07-27 | CHF 263.00 | +0.38% | CHF 263.50 | CHF 264.50 | CHF 262.00 | 2.57K |
| 2026-07-24 | CHF 262.00 | +2.14% | CHF 257.50 | CHF 262.50 | CHF 256.50 | 3.50K |
| 2026-07-23 | CHF 256.50 | -0.58% | CHF 256.50 | CHF 259.00 | CHF 256.00 | 7.75K |
| 2026-07-22 | CHF 258.00 | +0.19% | CHF 257.50 | CHF 260.00 | CHF 255.50 | 4.82K |
| 2026-07-21 | CHF 257.50 | +0.59% | CHF 257.00 | CHF 258.00 | CHF 255.00 | 3.31K |
| 2026-07-20 | CHF 256.00 | -1.54% | CHF 258.50 | CHF 261.00 | CHF 256.00 | 4.98K |
| 2026-07-17 | CHF 260.00 | +0.19% | CHF 258.50 | CHF 262.00 | CHF 258.50 | 3.33K |
| 2026-07-16 | CHF 259.50 | +1.76% | CHF 256.50 | CHF 260.50 | CHF 255.50 | 12.58K |
| 2026-07-15 | CHF 255.00 | -0.97% | CHF 256.50 | CHF 257.00 | CHF 253.00 | 4.56K |
| 2026-07-14 | CHF 257.50 | +0.39% | CHF 257.50 | CHF 258.50 | CHF 253.00 | 5.60K |
| 2026-07-13 | CHF 256.50 | -0.77% | CHF 259.50 | CHF 260.00 | CHF 256.00 | 4.49K |
| 2026-07-10 | CHF 258.50 | -1.15% | CHF 260.50 | CHF 261.00 | CHF 257.00 | 3.73K |
| 2026-07-09 | CHF 261.50 | +0.19% | CHF 262.00 | CHF 264.50 | CHF 260.00 | 4.79K |
| 2026-07-08 | CHF 261.00 | -1.69% | CHF 266.50 | CHF 267.00 | CHF 261.00 | 10.37K |
| 2026-07-07 | CHF 265.50 | -0.75% | CHF 268.50 | CHF 270.50 | CHF 265.00 | 10.47K |
| 2026-07-06 | CHF 267.50 | -0.74% | CHF 269.50 | CHF 269.50 | CHF 266.50 | 3.59K |
| 2026-07-03 | CHF 269.50 | +1.13% | CHF 267.00 | CHF 269.50 | CHF 265.00 | 3.01K |
| 2026-07-02 | CHF 266.50 | +1.91% | CHF 260.00 | CHF 266.50 | CHF 260.00 | 4.59K |
| 2026-07-01 | CHF 261.50 | -0.19% | CHF 263.00 | CHF 263.00 | CHF 257.50 | 11.71K |
| 2026-06-30 | CHF 262.00 | -0.95% | CHF 265.50 | CHF 266.00 | CHF 261.50 | 10.88K |
| 2026-06-29 | CHF 264.50 | +2.72% | CHF 257.50 | CHF 265.50 | CHF 256.50 | 20.55K |
| 2026-06-26 | CHF 257.50 | +2.39% | CHF 251.50 | CHF 257.50 | CHF 250.50 | 5.93K |
| 2026-06-25 | CHF 251.50 | +0.60% | CHF 251.50 | CHF 254.00 | CHF 251.50 | 5.26K |
| 2026-06-24 | CHF 250.00 | -0.79% | CHF 251.00 | CHF 252.00 | CHF 248.00 | 6.32K |
| 2026-06-23 | CHF 252.00 | +1.00% | CHF 248.50 | CHF 253.50 | CHF 245.00 | 8.38K |
| 2026-06-22 | CHF 249.50 | -0.99% | CHF 251.50 | CHF 252.50 | CHF 249.00 | 6.12K |
| 2026-06-19 | CHF 252.00 | +1.41% | CHF 248.50 | CHF 252.00 | CHF 247.50 | 40.94K |
| 2026-06-18 | CHF 248.50 | -0.20% | CHF 249.00 | CHF 252.00 | CHF 248.50 | 9.85K |
| 2026-06-17 | CHF 249.00 | 0.00% | CHF 250.00 | CHF 250.00 | CHF 246.50 | 9.52K |
| 2026-06-16 | CHF 249.00 | -1.39% | CHF 254.00 | CHF 254.50 | CHF 249.00 | 4.95K |
| 2026-06-15 | CHF 252.50 | +1.81% | CHF 250.50 | CHF 256.50 | CHF 249.50 | 8.63K |
| 2026-06-12 | CHF 248.00 | +0.61% | CHF 249.50 | CHF 254.50 | CHF 248.00 | 11.69K |
| 2026-06-11 | CHF 246.50 | -2.18% | CHF 251.00 | CHF 252.50 | CHF 246.00 | 8.16K |
| 2026-06-10 | CHF 252.00 | -0.40% | CHF 254.00 | CHF 258.00 | CHF 251.50 | 7.81K |
| 2026-06-09 | CHF 253.00 | -1.56% | CHF 255.50 | CHF 260.00 | CHF 253.00 | 6.35K |
| 2026-06-08 | CHF 257.00 | -0.58% | CHF 257.00 | CHF 258.00 | CHF 255.00 | 3.42K |
| 2026-06-05 | CHF 258.50 | +0.78% | CHF 255.50 | CHF 259.00 | CHF 255.50 | 5.39K |
| 2026-06-04 | CHF 256.50 | +0.20% | CHF 256.00 | CHF 260.50 | CHF 254.50 | 7.19K |
| 2026-06-03 | CHF 256.00 | +0.20% | CHF 255.00 | CHF 257.00 | CHF 253.00 | 8.30K |
| 2026-06-02 | CHF 255.50 | -1.54% | CHF 262.00 | CHF 262.50 | CHF 255.00 | 14.20K |
| 2026-06-01 | CHF 259.50 | -2.08% | CHF 261.00 | CHF 262.00 | CHF 258.00 | 9.53K |
| 2026-05-29 | CHF 265.00 | +5.37% | CHF 252.50 | CHF 265.00 | CHF 252.50 | 49.48K |
| 2026-05-28 | CHF 251.50 | -0.40% | CHF 251.00 | CHF 254.50 | CHF 249.50 | 9.93K |