Jafco Group Co Ltd (JAF.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.55 | 10.56 | 10.47 | 10.47 | 10.47 | - |
| 25 Apr 2024 | 10.45 | 10.45 | 10.44 | 10.44 | 10.44 | - |
| 24 Apr 2024 | 10.62 | 10.64 | 10.61 | 10.61 | 10.61 | - |
| 23 Apr 2024 | 10.54 | 10.54 | 10.48 | 10.48 | 10.48 | - |
| 22 Apr 2024 | 10.39 | 10.43 | 10.39 | 10.40 | 10.40 | - |
| 19 Apr 2024 | 10.30 | 10.30 | 10.24 | 10.25 | 10.25 | - |
| 18 Apr 2024 | 10.44 | 10.45 | 10.41 | 10.41 | 10.41 | - |
| 17 Apr 2024 | 10.53 | 10.53 | 10.49 | 10.50 | 10.50 | - |
| 16 Apr 2024 | 10.79 | 10.79 | 10.74 | 10.76 | 10.76 | - |
| 15 Apr 2024 | 11.34 | 11.34 | 11.33 | 11.33 | 11.33 | - |
| 12 Apr 2024 | 11.45 | 11.56 | 11.45 | 11.49 | 11.49 | - |
| 11 Apr 2024 | 11.44 | 11.45 | 11.43 | 11.45 | 11.45 | - |
| 10 Apr 2024 | 11.37 | 11.41 | 11.37 | 11.41 | 11.41 | - |
| 09 Apr 2024 | 11.34 | 11.37 | 11.34 | 11.36 | 11.36 | - |
| 08 Apr 2024 | 11.26 | 11.26 | 11.24 | 11.24 | 11.24 | - |
| 05 Apr 2024 | 11.14 | 11.14 | 10.86 | 10.86 | 10.86 | - |
| 04 Apr 2024 | 11.03 | 11.03 | 10.98 | 10.98 | 10.98 | - |
| 03 Apr 2024 | 11.09 | 11.09 | 11.02 | 11.02 | 11.02 | - |
| 02 Apr 2024 | 11.29 | 11.29 | 11.13 | 11.16 | 11.16 | - |
| 28 Mar 2024 | 11.40 | 11.43 | 11.19 | 11.25 | 11.25 | - |
| 28 Mar 2024 | 69 Dividend | |||||
| 27 Mar 2024 | 11.80 | 11.85 | 11.80 | 11.83 | -57.17 | - |
| 26 Mar 2024 | 11.63 | 11.65 | 11.62 | 11.63 | -56.20 | - |
| 25 Mar 2024 | 11.30 | 11.30 | 11.27 | 11.27 | -54.46 | - |
| 22 Mar 2024 | 11.34 | 11.56 | 11.33 | 11.46 | -55.38 | - |
| 21 Mar 2024 | 11.17 | 11.20 | 11.14 | 11.14 | -53.84 | - |
| 20 Mar 2024 | 11.09 | 11.11 | 11.02 | 11.02 | -53.26 | - |
| 19 Mar 2024 | 11.14 | 11.15 | 11.09 | 11.10 | -53.64 | - |
| 18 Mar 2024 | 10.98 | 11.07 | 10.98 | 11.06 | -53.45 | - |
| 15 Mar 2024 | 10.91 | 10.91 | 10.78 | 10.78 | -52.10 | - |
| 14 Mar 2024 | 10.75 | 10.83 | 10.75 | 10.83 | -52.34 | - |
| 13 Mar 2024 | 10.94 | 10.94 | 10.83 | 10.83 | -52.34 | - |
| 12 Mar 2024 | 10.94 | 10.94 | 10.60 | 10.93 | -52.82 | 25 |
| 11 Mar 2024 | 10.77 | 10.79 | 10.77 | 10.79 | -52.14 | - |
| 08 Mar 2024 | 10.91 | 11.00 | 10.91 | 10.98 | -53.06 | - |
| 07 Mar 2024 | 10.84 | 10.88 | 10.80 | 10.81 | -52.24 | - |
| 06 Mar 2024 | 11.00 | 11.00 | 10.96 | 10.97 | -53.01 | - |
| 05 Mar 2024 | 10.57 | 10.66 | 10.57 | 10.65 | -51.47 | - |
| 04 Mar 2024 | 10.59 | 10.60 | 10.57 | 10.57 | -51.08 | - |
| 01 Mar 2024 | 11.00 | 11.00 | 10.98 | 10.99 | -53.11 | - |
| 29 Feb 2024 | 11.06 | 11.08 | 11.05 | 11.08 | -53.55 | - |
| 28 Feb 2024 | 11.04 | 11.11 | 10.92 | 11.10 | -53.64 | - |
| 27 Feb 2024 | 10.91 | 10.93 | 10.91 | 10.91 | -52.72 | - |
| 26 Feb 2024 | 10.91 | 10.91 | 10.86 | 10.86 | -52.48 | - |
| 23 Feb 2024 | 10.87 | 10.88 | 10.60 | 10.88 | -52.58 | - |
| 22 Feb 2024 | 10.88 | 10.88 | 10.85 | 10.86 | -52.48 | - |
| 21 Feb 2024 | 10.74 | 10.76 | 10.73 | 10.73 | -51.85 | - |
| 20 Feb 2024 | 10.81 | 10.82 | 10.79 | 10.81 | -52.24 | - |
| 19 Feb 2024 | 10.78 | 10.79 | 10.65 | 10.78 | -52.10 | - |
| 16 Feb 2024 | 10.83 | 10.84 | 10.80 | 10.82 | -52.29 | - |
| 15 Feb 2024 | 10.65 | 10.65 | 10.62 | 10.62 | -51.32 | - |
| 14 Feb 2024 | 10.45 | 10.47 | 10.32 | 10.45 | -50.50 | 105 |
| 13 Feb 2024 | 10.55 | 10.56 | 10.52 | 10.52 | -50.84 | - |
| 12 Feb 2024 | 10.58 | 10.60 | 10.58 | 10.59 | -51.18 | - |
| 09 Feb 2024 | 10.58 | 10.59 | 10.57 | 10.57 | -51.08 | - |
| 08 Feb 2024 | 10.60 | 10.64 | 10.56 | 10.64 | -51.42 | - |
| 07 Feb 2024 | 10.82 | 10.86 | 10.73 | 10.76 | -52.00 | - |
| 06 Feb 2024 | 10.96 | 10.96 | 10.82 | 10.84 | -52.39 | - |
| 05 Feb 2024 | 10.92 | 10.97 | 10.88 | 10.97 | -53.01 | - |
| 02 Feb 2024 | 10.92 | 10.92 | 10.92 | 10.92 | -52.77 | - |
| 01 Feb 2024 | 11.01 | 11.04 | 10.92 | 10.92 | -52.77 | - |
| 31 Jan 2024 | 10.96 | 11.05 | 10.95 | 11.05 | -53.40 | - |
| 30 Jan 2024 | 11.14 | 11.17 | 11.13 | 11.15 | -53.88 | - |
| 29 Jan 2024 | 11.19 | 11.23 | 11.19 | 11.23 | -54.27 | - |
| 26 Jan 2024 | 10.69 | 10.70 | 10.64 | 10.64 | -51.42 | - |
| 25 Jan 2024 | 10.57 | 10.64 | 10.56 | 10.56 | -51.03 | - |
| 24 Jan 2024 | 10.59 | 10.60 | 10.59 | 10.59 | -51.18 | - |
| 23 Jan 2024 | 10.56 | 10.56 | 10.53 | 10.53 | -50.89 | - |
| 22 Jan 2024 | 10.59 | 10.62 | 10.59 | 10.60 | -51.23 | - |
| 19 Jan 2024 | 10.41 | 10.45 | 10.41 | 10.43 | -50.40 | - |
| 18 Jan 2024 | 10.46 | 10.52 | 10.46 | 10.52 | -50.84 | - |
| 17 Jan 2024 | 10.44 | 10.44 | 10.36 | 10.41 | -50.31 | - |
| 16 Jan 2024 | 10.61 | 10.61 | 10.57 | 10.57 | -51.08 | - |
| 15 Jan 2024 | 10.78 | 10.78 | 10.75 | 10.76 | -52.00 | - |
| 12 Jan 2024 | 10.64 | 10.69 | 10.64 | 10.69 | -51.66 | - |
| 11 Jan 2024 | 10.78 | 10.79 | 10.77 | 10.77 | -52.05 | - |
| 10 Jan 2024 | 10.73 | 10.73 | 10.65 | 10.65 | -51.47 | - |
| 09 Jan 2024 | 10.70 | 10.72 | 10.59 | 10.60 | -51.23 | - |
| 08 Jan 2024 | 10.57 | 10.57 | 10.55 | 10.57 | -51.08 | - |
| 05 Jan 2024 | 10.51 | 10.74 | 10.51 | 10.73 | -51.85 | - |
| 04 Jan 2024 | 10.74 | 10.74 | 10.63 | 10.64 | -51.42 | - |
| 03 Jan 2024 | 10.59 | 10.59 | 10.49 | 10.49 | -50.69 | - |
| 02 Jan 2024 | 10.56 | 10.68 | 10.56 | 10.66 | -51.52 | - |
| 29 Dec 2023 | 10.54 | 10.54 | 10.51 | 10.51 | -50.79 | - |
| 28 Dec 2023 | 10.55 | 10.58 | 10.53 | 10.58 | -51.13 | - |
| 27 Dec 2023 | 10.49 | 10.49 | 10.25 | 10.35 | -50.02 | - |
| 22 Dec 2023 | 10.33 | 10.45 | 10.32 | 10.45 | -50.50 | - |
| 21 Dec 2023 | 10.77 | 10.77 | 10.71 | 10.71 | -51.76 | - |
| 20 Dec 2023 | 10.66 | 10.66 | 10.51 | 10.51 | -50.79 | - |
| 19 Dec 2023 | 10.63 | 10.63 | 10.56 | 10.59 | -51.18 | - |
| 18 Dec 2023 | 10.78 | 10.80 | 10.72 | 10.73 | -51.85 | - |
| 15 Dec 2023 | 10.89 | 10.98 | 10.89 | 10.96 | -52.97 | - |
| 14 Dec 2023 | 10.65 | 10.74 | 10.62 | 10.64 | -51.42 | - |
| 13 Dec 2023 | 10.64 | 10.64 | 10.55 | 10.64 | -51.42 | - |
| 12 Dec 2023 | 10.70 | 10.70 | 10.59 | 10.60 | -51.23 | - |
| 11 Dec 2023 | 10.71 | 10.71 | 10.67 | 10.69 | -51.66 | - |
| 08 Dec 2023 | 10.69 | 10.72 | 10.65 | 10.67 | -51.56 | - |
| 07 Dec 2023 | 10.76 | 10.76 | 10.50 | 10.59 | -51.18 | - |
| 06 Dec 2023 | 10.74 | 10.74 | 10.60 | 10.60 | -51.23 | - |
| 05 Dec 2023 | 10.51 | 10.54 | 10.50 | 10.52 | -50.84 | - |
| *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.