Jack Henry & Associates, Inc. (FRA:JHY)
Germany
· Delayed Price · Currency is EUR 154.20
+3.85 (2.56%)
At close: Dec 5, 2025
Jack Henry & Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 2.56% | - |
| Dec 4, 2025 | 150.35 | 150.35 | 150.35 | 150.35 | 150.35 | 1.79% | - |
| Dec 3, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -0.94% | - |
| Dec 2, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0.24% | - |
| Dec 1, 2025 | 148.75 | 148.75 | 148.75 | 148.75 | 148.25 | -1.33% | - |
| Nov 28, 2025 | 149.60 | 150.75 | 149.60 | 150.75 | 150.24 | 0.90% | 69 |
| Nov 27, 2025 | 149.40 | 149.40 | 149.40 | 149.40 | 148.90 | -0.17% | - |
| Nov 26, 2025 | 149.65 | 149.65 | 149.65 | 149.65 | 149.15 | 1.53% | - |
| Nov 25, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 146.91 | -0.51% | - |
| Nov 24, 2025 | 148.15 | 148.15 | 148.15 | 148.15 | 147.65 | 2.46% | - |
| Nov 21, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.12 | -0.21% | - |
| Nov 20, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.41 | 2.84% | - |
| Nov 19, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.43 | 0.50% | - |
| Nov 18, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 139.73 | -0.74% | - |
| Nov 17, 2025 | 141.25 | 141.25 | 141.25 | 141.25 | 140.78 | -0.11% | - |
| Nov 14, 2025 | 141.40 | 141.40 | 141.40 | 141.40 | 140.93 | -1.22% | - |
| Nov 13, 2025 | 143.65 | 143.65 | 143.15 | 143.15 | 142.67 | 0.28% | 8 |
| Nov 12, 2025 | 142.75 | 142.75 | 142.75 | 142.75 | 142.27 | 1.86% | - |
| Nov 11, 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 139.68 | 0.79% | - |
| Nov 10, 2025 | 139.05 | 139.05 | 139.05 | 139.05 | 138.58 | -1.31% | - |
| Nov 7, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.43 | 1.81% | - |
| Nov 6, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 137.94 | 4.57% | - |
| Nov 5, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 131.91 | 2.32% | - |
| Nov 4, 2025 | 129.35 | 129.35 | 129.35 | 129.35 | 128.92 | 0.58% | - |
| Nov 3, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.17 | -0.66% | - |
| Oct 31, 2025 | 129.45 | 129.45 | 129.45 | 129.45 | 129.02 | 0.50% | - |
| Oct 30, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.37 | -1.64% | - |
| Oct 29, 2025 | 132.75 | 132.75 | 130.95 | 130.95 | 130.51 | -2.20% | 25 |
| Oct 28, 2025 | 133.90 | 133.90 | 133.90 | 133.90 | 133.45 | -0.37% | - |
| Oct 27, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 133.95 | 0.34% | - |
| Oct 24, 2025 | 133.95 | 133.95 | 133.95 | 133.95 | 133.50 | -0.70% | - |
| Oct 23, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.45 | 0.19% | - |
| Oct 22, 2025 | 134.65 | 134.65 | 134.65 | 134.65 | 134.20 | 1.39% | - |
| Oct 21, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.35 | 1.41% | - |
| Oct 20, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.51 | -1.50% | - |
| Oct 17, 2025 | 129.85 | 132.95 | 129.85 | 132.95 | 132.50 | 0.72% | 9 |
| Oct 16, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.56 | -0.38% | - |
| Oct 15, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.06 | 1.42% | - |
| Oct 14, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.21 | -0.31% | - |
| Oct 13, 2025 | 131.05 | 131.05 | 131.05 | 131.05 | 130.61 | 1.87% | - |
| Oct 10, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.22 | 0.63% | - |
| Oct 9, 2025 | 127.85 | 127.85 | 127.85 | 127.85 | 127.42 | -1.24% | - |
| Oct 8, 2025 | 128.30 | 129.45 | 128.30 | 129.45 | 129.02 | 2.98% | 56 |
| Oct 7, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.28 | -0.36% | - |
| Oct 6, 2025 | 124.80 | 126.15 | 124.80 | 126.15 | 125.73 | 1.33% | 100 |
| Oct 3, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.08 | 0.32% | - |
| Oct 2, 2025 | 124.10 | 124.10 | 124.10 | 124.10 | 123.68 | -1.78% | - |
| Oct 1, 2025 | 126.35 | 126.35 | 126.35 | 126.35 | 125.93 | -1.52% | - |
| Sep 30, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 127.87 | 0.98% | - |
| Sep 29, 2025 | 127.05 | 127.05 | 127.05 | 127.05 | 126.62 | 0.36% | - |