Just Group plc (FRA:JR0)
Germany
· Delayed Price · Currency is EUR 2.420
+0.020 (0.83%)
Last updated: Dec 4, 2025, 3:29 PM CET
Just Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.34 | 2.42 | 2.34 | 2.42 | 2.42 | - | - |
| Dec 4, 2025 | 2.34 | 2.42 | 2.34 | 2.42 | 2.42 | 0.83% | - |
| Dec 3, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | - | - |
| Dec 2, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | - | - |
| Dec 1, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 0.84% | - |
| Nov 28, 2025 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | - | - |
| Nov 27, 2025 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | - | - |
| Nov 26, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | - | - |
| Nov 25, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 0.85% | - |
| Nov 24, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | - | - |
| Nov 21, 2025 | 2.30 | 2.38 | 2.30 | 2.36 | 2.36 | -0.84% | - |
| Nov 20, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | - | - |
| Nov 19, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | - | - |
| Nov 18, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | -0.83% | - |
| Nov 17, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 0.84% | - |
| Nov 14, 2025 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | - | - |
| Nov 13, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | - | - |
| Nov 12, 2025 | 2.30 | 2.40 | 2.30 | 2.38 | 2.38 | -0.83% | - |
| Nov 11, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | - |
| Nov 10, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 0.84% | - |
| Nov 7, 2025 | 2.30 | 2.40 | 2.30 | 2.38 | 2.38 | - | - |
| Nov 6, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | - | - |
| Nov 5, 2025 | 2.28 | 2.40 | 2.28 | 2.38 | 2.38 | - | - |
| Nov 4, 2025 | 2.30 | 2.40 | 2.30 | 2.38 | 2.38 | -0.83% | - |
| Nov 3, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | - |
| Oct 31, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | - |
| Oct 30, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 0.84% | - |
| Oct 29, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | -0.83% | - |
| Oct 28, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | - |
| Oct 27, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | -0.83% | - |
| Oct 24, 2025 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | - | - |
| Oct 23, 2025 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 0.83% | - |
| Oct 22, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | -0.83% | - |
| Oct 21, 2025 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | - | - |
| Oct 20, 2025 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 0.83% | - |
| Oct 17, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | -0.83% | - |
| Oct 16, 2025 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 0.83% | - |
| Oct 15, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | - | - |
| Oct 14, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | -0.83% | - |
| Oct 13, 2025 | 2.30 | 2.42 | 2.30 | 2.42 | 2.42 | 0.83% | - |
| Oct 10, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | - |
| Oct 9, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | -0.83% | - |
| Oct 8, 2025 | 2.32 | 2.42 | 2.32 | 2.42 | 2.42 | 0.83% | - |
| Oct 7, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | - | - |
| Oct 6, 2025 | 2.32 | 2.42 | 2.32 | 2.40 | 2.40 | - | - |
| Oct 3, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | - |
| Oct 2, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | - | - |
| Oct 1, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | - |
| Sep 30, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | - |
| Sep 29, 2025 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | - | - |