Get the Stockscreener App
0.951
0.25%
-0.0024
J And Friends Holdings Ltd Adr Stock (JF) Price History
The historical daily chart and data for J And Friends Holdings Ltd Adr stock (JF), show that the latest closing stock price as of February 19, 2026, is $0.951.
- J And Friends Holdings Ltd Adr all-time high stock price is $1.12, occurred on January 22, 2026.
- The lowest J And Friends Holdings Ltd Adr stock price recorded was $0.8899 on February 02, 2026. Since then, J And Friends Holdings Ltd Adr's stock price has risen over 6.87% to $0.951 now.
- The 52-week high stock price for JF is $1.12, representing a 17.77% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for JF is $0.8899, indicating a -6.42% decrease from the current share price, occurred on February 02, 2026.
The table below shows more information about JF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 19, 2026 | $0.951 | $0.951 | $0.00 | 1,200.0 | -0.25% |
| Feb 18, 2026 | $0.98 | $0.95 | $0.03 | 13,293.0 | +0.26% |
| Feb 17, 2026 | $0.965 | $0.95 | $0.015 | 10,988.0 | -4.91% |
| Feb 13, 2026 | $1.02 | $0.971 | $0.049 | 43,271.0 | +4.16% |
| Feb 12, 2026 | $1.01 | $0.9007 | $0.1093 | 12,315.0 | +0.01% |
| Feb 11, 2026 | $0.97 | $0.94 | $0.03 | 16,510.0 | +4.35% |
| Feb 10, 2026 | $0.95 | $0.90 | $0.05 | 42,165.0 | -3.16% |
| Feb 09, 2026 | $0.9765 | $0.95 | $0.0265 | 16,950.0 | +0.93% |
| Feb 06, 2026 | $0.9613 | $0.90 | $0.0613 | 38,094.0 | +4.58% |
| Feb 05, 2026 | $0.971 | $0.90 | $0.071 | 37,534.0 | -3.23% |
| Feb 04, 2026 | $0.9879 | $0.91 | $0.0779 | 58,441.0 | +0.55% |
| Feb 03, 2026 | $0.9506 | $0.89 | $0.0606 | 51,420.0 | +3.36% |
| Feb 02, 2026 | $0.922 | $0.8899 | $0.0321 | 36,537.0 | -1.67% |
| Jan 30, 2026 | $0.9218 | $0.9047 | $0.0171 | 34,778.0 | +0.00% |
| Jan 29, 2026 | $0.9631 | $0.91 | $0.0531 | 44,974.0 | -4.28% |
| Jan 28, 2026 | $0.998 | $0.92 | $0.078 | 38,190.0 | -1.50% |
| Jan 27, 2026 | $1.06 | $0.965 | $0.095 | 78,777.0 | -6.29% |
| Jan 26, 2026 | $1.07 | $1.02 | $0.05 | 59,513.0 | -0.96% |
| Jan 23, 2026 | $1.07 | $1.03 | $0.04 | 31,584.0 | -1.89% |
| Jan 22, 2026 | $1.12 | $1.03 | $0.09 | 66,506.0 | +2.91% |
| Jan 21, 2026 | $1.08 | $1.01 | $0.07 | 42,577.0 | +4.04% |
J And Friends Holdings Ltd Adr Stock (JF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of J And Friends Holdings Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of J And Friends Holdings Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
J And Friends Holdings Ltd Adr Stock (JF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $1.02 | $0.8899 | $0.1301 | 378,718.0 | +4.51% |
| Jan, 2026 | $1.12 | $0.9047 | $0.2153 | 450,586.0 | +0.00% |
0.01%
1.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):