Comparing Back to the side-by-side chart ↗
Jensen-Group NV（JEN.BR）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 74.40 | 74.40 | 73.40 | 73.40 | -0.81% | 3,465 |
| 2026-10-15 | 74.00 | 75.20 | 74.00 | 74.00 | +0.00% | 4,051 |
| 2026-10-14 | 75.00 | 75.60 | 74.00 | 74.00 | -1.33% | 3,322 |
| 2026-10-13 | 75.00 | 75.20 | 74.80 | 75.00 | +0.00% | 1,516 |
| 2026-10-12 | 74.80 | 76.00 | 74.20 | 75.00 | +1.35% | 1,995 |
| 2026-10-09 | 74.00 | 74.80 | 74.00 | 74.00 | +0.00% | 2,181 |
| 2026-10-08 | 74.00 | 74.20 | 73.80 | 74.00 | +0.27% | 1,484 |
| 2026-10-07 | 75.00 | 75.20 | 73.80 | 73.80 | -1.86% | 1,709 |
| 2026-10-06 | 75.00 | 76.00 | 75.00 | 75.20 | +0.53% | 1,084 |
| 2026-10-05 | 74.40 | 74.80 | 73.60 | 74.80 | +0.81% | 2,211 |
| 2026-10-02 | 74.40 | 74.80 | 74.00 | 74.20 | -0.27% | 1,747 |
| 2026-10-01 | 76.20 | 76.20 | 74.40 | 74.40 | -2.36% | 2,350 |
| 2026-09-30 | 76.40 | 76.60 | 75.60 | 76.20 | +0.00% | 2,439 |
| 2026-09-29 | 77.40 | 77.40 | 76.20 | 76.20 | -0.78% | 3,062 |
| 2026-09-28 | 76.40 | 77.80 | 76.40 | 76.80 | -0.78% | 2,260 |
| 2026-09-25 | 76.20 | 77.40 | 76.20 | 77.40 | +1.31% | 2,331 |
| 2026-09-24 | 76.80 | 77.00 | 76.20 | 76.40 | -0.78% | 3,340 |
| 2026-09-23 | 77.20 | 77.20 | 76.00 | 77.00 | +0.26% | 1,315 |
| 2026-09-22 | 74.80 | 77.40 | 74.80 | 76.80 | +2.13% | 2,197 |
| 2026-09-21 | 75.00 | 75.40 | 74.60 | 75.20 | -0.27% | 1,538 |
| 2026-09-18 | 75.40 | 76.20 | 74.60 | 75.40 | -0.79% | 2,265 |
| 2026-09-17 | 75.00 | 76.00 | 75.00 | 76.00 | +0.53% | 1,631 |
| 2026-09-16 | 75.00 | 75.80 | 74.60 | 75.60 | +0.53% | 2,644 |
| 2026-09-15 | 74.40 | 75.60 | 74.40 | 75.20 | +1.62% | 2,535 |
| 2026-09-14 | 74.20 | 74.60 | 74.00 | 74.00 | -0.80% | 3,686 |
| 2026-09-11 | 73.00 | 75.20 | 73.00 | 74.60 | +2.75% | 2,927 |
| 2026-09-10 | 75.00 | 75.20 | 72.40 | 72.60 | -3.71% | 4,174 |
| 2026-09-09 | 74.80 | 75.60 | 74.40 | 75.40 | +0.53% | 1,626 |
| 2026-09-08 | 75.60 | 75.60 | 74.20 | 75.00 | -0.79% | 3,020 |
| 2026-09-07 | 75.80 | 76.20 | 75.60 | 75.60 | +0.00% | 1,742 |
| 2026-09-04 | 74.00 | 75.60 | 73.60 | 75.60 | +1.89% | 2,287 |
| 2026-09-03 | 73.40 | 74.20 | 73.00 | 74.20 | +0.82% | 3,133 |
| 2026-09-02 | 73.00 | 74.20 | 72.80 | 73.60 | -0.54% | 3,683 |
| 2026-09-01 | 74.80 | 75.40 | 73.40 | 74.00 | -1.07% | 4,103 |
| 2026-08-31 | 74.60 | 75.20 | 74.20 | 74.80 | +0.27% | 2,452 |
| 2026-08-28 | 73.60 | 75.20 | 73.40 | 74.60 | +0.81% | 7,686 |
| 2026-08-27 | 73.80 | 74.20 | 73.20 | 74.00 | +0.27% | 5,343 |
| 2026-08-26 | 73.60 | 74.60 | 72.80 | 73.80 | +0.82% | 9,899 |
| 2026-08-25 | 72.00 | 75.00 | 71.00 | 73.20 | +3.68% | 7,380 |
| 2026-08-24 | 69.00 | 71.60 | 68.40 | 70.60 | +4.44% | 11,677 |
| 2026-08-21 | 68.00 | 69.20 | 67.40 | 67.60 | -1.17% | 5,473 |
| 2026-08-20 | 69.40 | 70.80 | 68.40 | 68.40 | -1.16% | 7,303 |
| 2026-08-19 | 68.00 | 69.20 | 67.40 | 69.20 | +0.29% | 6,861 |
| 2026-08-18 | 69.60 | 69.80 | 69.00 | 69.00 | -1.43% | 2,739 |
| 2026-08-17 | 72.00 | 72.00 | 69.60 | 70.00 | -1.96% | 5,164 |
| 2026-08-14 | 72.20 | 72.20 | 71.20 | 71.40 | -1.11% | 5,959 |
| 2026-08-13 | 74.80 | 74.80 | 72.00 | 72.20 | -0.82% | 1,693 |
| 2026-08-12 | 73.20 | 76.40 | 72.40 | 72.80 | +0.83% | 10,858 |
| 2026-08-11 | 72.40 | 73.80 | 71.60 | 72.20 | +1.12% | 3,386 |
| 2026-08-10 | 73.60 | 74.00 | 70.60 | 71.40 | -3.51% | 16,519 |
| 2026-08-07 | 77.80 | 78.00 | 73.60 | 74.00 | -14.75% | 38,125 |
| 2026-08-06 | 88.00 | 89.80 | 86.80 | 86.80 | -0.46% | 3,562 |
| 2026-08-05 | 86.40 | 87.80 | 86.40 | 87.20 | +0.46% | 2,129 |
| 2026-08-04 | 86.20 | 87.60 | 85.60 | 86.80 | +0.70% | 3,125 |
| 2026-08-03 | 84.00 | 87.60 | 84.00 | 86.20 | +1.89% | 1,907 |
| 2026-07-31 | 84.60 | 85.80 | 83.60 | 84.60 | +0.95% | 1,317 |
| 2026-07-30 | 83.20 | 84.20 | 82.20 | 83.80 | +0.96% | 1,303 |
| 2026-07-29 | 84.00 | 84.00 | 82.40 | 83.00 | -0.72% | 2,143 |
| 2026-07-28 | 84.20 | 84.60 | 82.20 | 83.60 | -0.48% | 2,535 |
| 2026-07-27 | 83.60 | 84.40 | 83.60 | 84.00 | -0.47% | 937 |
| 2026-07-24 | 84.80 | 84.80 | 83.40 | 84.40 | +0.48% | 761 |
| 2026-07-23 | 84.80 | 85.00 | 83.00 | 84.00 | -2.10% | 3,301 |
| 2026-07-22 | 85.40 | 85.80 | 83.60 | 85.80 | +1.90% | 963 |
| 2026-07-21 | 83.60 | 85.40 | 83.20 | 84.20 | +0.72% | 2,554 |
| 2026-07-20 | 85.00 | 85.40 | 83.60 | 83.60 | -2.56% | 1,455 |
| 2026-07-17 | 85.00 | 85.80 | 84.00 | 85.80 | -0.23% | 3,440 |
| 2026-07-16 | 84.40 | 86.00 | 84.00 | 86.00 | +1.90% | 3,580 |
| 2026-07-15 | 81.60 | 85.80 | 81.60 | 84.40 | +3.69% | 4,796 |
| 2026-07-14 | 81.20 | 81.80 | 80.40 | 81.40 | +0.25% | 1,065 |
| 2026-07-13 | 81.40 | 81.60 | 80.60 | 81.20 | -0.49% | 1,632 |
| 2026-07-10 | 81.40 | 82.00 | 80.40 | 81.60 | +0.00% | 2,289 |
| 2026-07-09 | 83.00 | 83.00 | 81.40 | 81.60 | -0.73% | 505 |
| 2026-07-08 | 84.00 | 84.00 | 81.40 | 82.20 | -2.38% | 2,700 |
| 2026-07-07 | 85.00 | 85.40 | 84.00 | 84.20 | +0.24% | 2,630 |
| 2026-07-06 | 84.80 | 85.20 | 84.00 | 84.00 | -0.94% | 1,030 |
| 2026-07-03 | 84.40 | 84.80 | 84.40 | 84.80 | +0.24% | 1,288 |
| 2026-07-02 | 84.40 | 84.60 | 84.00 | 84.60 | +0.00% | 2,165 |
| 2026-07-01 | 84.40 | 85.40 | 84.00 | 84.60 | -0.24% | 2,711 |
| 2026-06-30 | 85.00 | 85.60 | 84.00 | 84.80 | +0.47% | 3,012 |
| 2026-06-29 | 85.20 | 85.20 | 83.80 | 84.40 | +0.24% | 2,068 |
| 2026-06-26 | 82.00 | 84.80 | 81.40 | 84.20 | +1.45% | 2,837 |
| 2026-06-25 | 82.00 | 83.00 | 81.20 | 83.00 | +2.72% | 3,003 |
| 2026-06-24 | 82.60 | 82.60 | 80.40 | 80.80 | -1.46% | 2,674 |
| 2026-06-23 | 84.60 | 85.00 | 81.80 | 82.00 | -3.98% | 2,586 |
| 2026-06-22 | 84.00 | 85.40 | 83.00 | 85.40 | +1.43% | 1,320 |
| 2026-06-19 | 86.20 | 86.20 | 83.00 | 84.20 | +1.45% | 969 |
| 2026-06-18 | 83.40 | 85.00 | 83.00 | 83.00 | -0.72% | 1,804 |
| 2026-06-17 | 85.20 | 85.20 | 81.00 | 83.60 | -0.48% | 6,198 |
| 2026-06-16 | 84.00 | 85.20 | 83.80 | 84.00 | +0.00% | 1,519 |
| 2026-06-15 | 85.40 | 86.20 | 84.00 | 84.00 | -0.47% | 2,316 |
| 2026-06-12 | 83.40 | 85.40 | 83.20 | 84.40 | +0.72% | 1,786 |
| 2026-06-11 | 85.40 | 86.60 | 83.40 | 83.80 | -3.90% | 3,210 |
| 2026-06-10 | 85.80 | 89.20 | 85.80 | 87.20 | +2.59% | 7,038 |
| 2026-06-09 | 85.00 | 88.00 | 84.80 | 85.00 | +0.71% | 7,750 |
| 2026-06-08 | 79.00 | 84.80 | 78.60 | 84.40 | +5.24% | 8,802 |
| 2026-06-05 | 80.00 | 81.20 | 79.60 | 80.20 | +1.52% | 2,005 |
| 2026-06-04 | 78.40 | 79.80 | 78.40 | 79.00 | -0.25% | 1,520 |
| 2026-06-03 | 78.20 | 80.40 | 78.00 | 79.20 | +1.28% | 1,503 |
| 2026-06-02 | 78.60 | 78.80 | 77.20 | 78.20 | -0.26% | 980 |
| 2026-06-01 | 78.80 | 79.80 | 77.20 | 78.40 | -2.00% | 1,771 |
| 2026-05-29 | 79.80 | 80.60 | 78.80 | 80.00 | -0.25% | 2,248 |
| 2026-05-28 | 78.80 | 80.60 | 77.20 | 80.20 | +3.62% | 1,914 |
| 2026-05-27 | 77.40 | 78.80 | 76.80 | 77.40 | -0.26% | 3,921 |
| 2026-05-26 | 76.40 | 77.60 | 75.80 | 77.60 | +0.00% | 1,503 |
| 2026-05-25 | 76.20 | 77.80 | 75.80 | 77.60 | +1.57% | 1,745 |
| 2026-05-22 | 76.60 | 76.80 | 75.00 | 76.40 | -0.78% | 19,415 |
| 2026-05-21 | 72.40 | 77.00 | 72.20 | 77.00 | +6.94% | 5,197 |
| 2026-05-20 | 71.40 | 72.00 | 70.00 | 72.00 | +0.00% | 13,201 |
| 2026-05-19 | 71.00 | 72.00 | 70.60 | 72.00 | +5.57% | 8,008 |
| 2026-05-18 | 68.20 | 70.00 | 68.20 | 68.20 | +0.29% | 1,966 |
| 2026-05-15 | 71.00 | 71.00 | 67.20 | 68.00 | -4.23% | 1,410 |
| 2026-05-14 | 67.60 | 71.00 | 67.00 | 71.00 | +6.61% | 1,553 |
| 2026-05-13 | 68.00 | 68.40 | 66.40 | 66.60 | -3.20% | 3,262 |
| 2026-05-12 | 69.00 | 70.00 | 68.80 | 68.80 | -0.86% | 1,364 |
| 2026-05-11 | 68.00 | 70.20 | 68.00 | 69.40 | +0.00% | 462 |
| 2026-05-08 | 70.40 | 71.20 | 69.00 | 69.40 | -1.14% | 3,495 |
| 2026-05-07 | 70.20 | 71.80 | 70.20 | 70.20 | -0.28% | 794 |
| 2026-05-06 | 70.60 | 71.80 | 69.20 | 70.40 | +0.86% | 2,477 |
| 2026-05-05 | 67.80 | 70.00 | 67.80 | 69.80 | +2.65% | 574 |
| 2026-05-04 | 69.20 | 69.20 | 67.20 | 68.00 | -0.87% | 2,245 |
| 2026-04-30 | 69.00 | 69.00 | 67.60 | 68.60 | -0.58% | 1,840 |
| 2026-04-29 | 71.40 | 72.40 | 69.00 | 69.00 | -1.71% | 3,554 |
| 2026-04-28 | 69.40 | 70.60 | 69.40 | 70.20 | +0.29% | 182 |
| 2026-04-27 | 70.00 | 70.80 | 69.40 | 70.00 | +0.00% | 3,182 |
| 2026-04-24 | 70.00 | 71.20 | 70.00 | 70.00 | -0.28% | 1,340 |
| 2026-04-23 | 71.00 | 71.00 | 70.00 | 70.20 | -0.28% | 807 |
| 2026-04-22 | 71.00 | 71.20 | 69.40 | 70.40 | -0.85% | 1,880 |
| 2026-04-21 | 72.00 | 72.00 | 71.00 | 71.00 | -0.84% | 1,010 |
| 2026-04-20 | 70.00 | 71.60 | 69.20 | 71.60 | +0.85% | 1,257 |
| 2026-04-17 | 69.40 | 71.00 | 68.80 | 71.00 | +2.60% | 1,488 |
| 2026-04-16 | 71.40 | 71.40 | 69.00 | 69.20 | -2.26% | 1,684 |
| 2026-04-15 | 70.40 | 71.80 | 70.40 | 70.80 | +0.57% | 2,370 |
| 2026-04-14 | 70.00 | 70.80 | 69.80 | 70.40 | +1.15% | 1,232 |
| 2026-04-13 | 69.00 | 69.60 | 69.00 | 69.60 | +0.87% | 758 |
| 2026-04-10 | 68.20 | 69.20 | 68.20 | 69.00 | +1.47% | 447 |
| 2026-04-09 | 70.00 | 70.00 | 68.00 | 68.00 | -1.16% | 574 |
| 2026-04-08 | 67.20 | 70.00 | 67.20 | 68.80 | +5.85% | 2,131 |
| 2026-04-07 | 66.40 | 68.20 | 65.00 | 65.00 | -1.81% | 2,194 |
| 2026-04-02 | 67.00 | 67.00 | 65.40 | 66.20 | -1.19% | 2,259 |
| 2026-04-01 | 64.20 | 67.00 | 64.20 | 67.00 | +5.68% | 1,020 |
| 2026-03-31 | 62.60 | 63.40 | 62.60 | 63.40 | +0.00% | 4,118 |
| 2026-03-30 | 64.00 | 64.40 | 61.40 | 63.40 | -0.31% | 4,874 |
| 2026-03-27 | 64.00 | 64.00 | 63.40 | 63.60 | -0.62% | 1,933 |
| 2026-03-26 | 67.40 | 67.40 | 64.00 | 64.00 | -1.84% | 2,689 |
| 2026-03-25 | 65.20 | 66.00 | 64.80 | 65.20 | +1.24% | 3,988 |
| 2026-03-24 | 67.80 | 68.00 | 63.60 | 64.40 | -5.01% | 5,164 |
| 2026-03-23 | 68.00 | 68.80 | 65.00 | 67.80 | -1.45% | 10,114 |
| 2026-03-20 | 71.00 | 71.00 | 68.80 | 68.80 | -3.10% | 3,151 |
| 2026-03-19 | 71.20 | 72.00 | 70.80 | 71.00 | -2.74% | 2,394 |
| 2026-03-18 | 70.20 | 73.20 | 70.20 | 73.00 | +4.29% | 3,283 |
| 2026-03-17 | 70.00 | 71.20 | 70.00 | 70.00 | +0.00% | 911 |
| 2026-03-16 | 71.60 | 72.00 | 70.00 | 70.00 | -1.69% | 17,103 |
| 2026-03-13 | 72.00 | 72.40 | 71.20 | 71.20 | -1.39% | 3,401 |
| 2026-03-12 | 72.00 | 72.80 | 72.00 | 72.20 | +0.28% | 3,839 |
| 2026-03-11 | 69.80 | 72.00 | 69.60 | 72.00 | +3.45% | 4,576 |
| 2026-03-10 | 69.00 | 69.80 | 68.80 | 69.60 | +2.35% | 2,118 |
| 2026-03-09 | 67.80 | 68.00 | 66.00 | 68.00 | -1.45% | 4,496 |
| 2026-03-06 | 68.00 | 69.80 | 67.80 | 69.00 | +5.83% | 12,805 |
| 2026-03-05 | 66.00 | 66.80 | 65.20 | 65.20 | -0.91% | 2,375 |
| 2026-03-04 | 64.00 | 66.20 | 64.00 | 65.80 | +2.49% | 1,903 |
| 2026-03-03 | 66.80 | 66.80 | 63.00 | 64.20 | -3.60% | 4,455 |
| 2026-03-02 | 66.80 | 66.80 | 65.20 | 66.60 | -0.89% | 2,585 |
| 2026-02-27 | 65.40 | 68.20 | 65.20 | 67.20 | +3.07% | 4,434 |
| 2026-02-26 | 65.00 | 65.40 | 64.20 | 65.20 | +0.31% | 17,799 |
| 2026-02-25 | 64.00 | 65.60 | 63.80 | 65.00 | +2.20% | 5,340 |
| 2026-02-24 | 62.60 | 63.60 | 61.60 | 63.60 | +0.95% | 6,152 |
| 2026-02-23 | 62.60 | 63.40 | 62.60 | 63.00 | +0.00% | 4,062 |
| 2026-02-20 | 63.40 | 63.40 | 63.00 | 63.00 | +0.64% | 397 |
| 2026-02-19 | 64.00 | 64.00 | 62.60 | 62.60 | -2.19% | 1,309 |
| 2026-02-18 | 63.60 | 64.20 | 63.60 | 64.00 | +0.31% | 1,070 |
| 2026-02-17 | 64.00 | 64.20 | 63.40 | 63.80 | -0.31% | 1,055 |
| 2026-02-16 | 63.60 | 64.00 | 62.80 | 64.00 | +1.59% | 2,522 |
| 2026-02-13 | 63.00 | 63.00 | 62.60 | 63.00 | +0.64% | 549 |
| 2026-02-12 | 62.40 | 63.80 | 62.40 | 62.60 | +1.62% | 5,012 |
| 2026-02-11 | 61.80 | 61.80 | 61.20 | 61.60 | +0.00% | 732 |
| 2026-02-10 | 62.20 | 62.40 | 61.60 | 61.60 | -0.65% | 832 |
| 2026-02-09 | 61.20 | 62.60 | 61.20 | 62.00 | +1.31% | 2,364 |
| 2026-02-06 | 63.00 | 63.00 | 61.20 | 61.20 | -1.92% | 2,118 |
| 2026-02-05 | 62.00 | 63.00 | 61.40 | 62.40 | +0.32% | 1,400 |
| 2026-02-04 | 64.00 | 64.00 | 62.20 | 62.20 | -1.58% | 1,183 |
| 2026-02-03 | 63.80 | 64.00 | 63.20 | 63.20 | +0.00% | 392 |
| 2026-02-02 | 63.20 | 64.00 | 63.00 | 63.20 | +0.32% | 2,118 |
| 2026-01-30 | 62.80 | 63.80 | 62.80 | 63.00 | +0.32% | 1,026 |
| 2026-01-29 | 63.40 | 63.40 | 62.80 | 62.80 | -1.26% | 869 |
| 2026-01-28 | 63.40 | 63.80 | 63.40 | 63.60 | +0.00% | 494 |
| 2026-01-27 | 64.20 | 64.20 | 63.00 | 63.60 | +0.63% | 5,349 |
| 2026-01-26 | 64.20 | 64.20 | 61.40 | 63.20 | -1.56% | 3,720 |
| 2026-01-23 | 62.20 | 64.20 | 62.20 | 64.20 | +2.88% | 2,924 |
| 2026-01-22 | 60.20 | 62.60 | 60.20 | 62.40 | +3.65% | 2,108 |
| 2026-01-21 | 61.00 | 61.00 | 59.40 | 60.20 | +0.33% | 1,897 |
| 2026-01-20 | 59.40 | 60.60 | 59.40 | 60.00 | +0.67% | 1,070 |
| 2026-01-19 | 59.60 | 60.20 | 59.60 | 59.60 | -0.67% | 1,873 |
| 2026-01-16 | 61.00 | 61.00 | 60.00 | 60.00 | -0.99% | 2,507 |
| 2026-01-15 | 60.20 | 60.60 | 60.00 | 60.60 | +0.33% | 1,757 |
| 2026-01-14 | 60.60 | 61.00 | 59.60 | 60.40 | -0.66% | 2,231 |
| 2026-01-13 | 62.20 | 62.20 | 60.60 | 60.80 | -1.30% | 1,466 |
| 2026-01-12 | 62.60 | 62.80 | 61.60 | 61.60 | -1.28% | 2,106 |
| 2026-01-09 | 60.20 | 62.40 | 60.20 | 62.40 | +3.65% | 1,612 |
| 2026-01-08 | 60.80 | 61.00 | 60.20 | 60.20 | -0.99% | 4,029 |
| 2026-01-07 | 59.40 | 61.00 | 59.40 | 60.80 | +1.33% | 4,047 |
| 2026-01-06 | 61.40 | 61.40 | 59.40 | 60.00 | -2.28% | 3,281 |
| 2026-01-05 | 59.60 | 61.40 | 59.60 | 61.40 | +3.37% | 2,801 |
| 2026-01-02 | 58.60 | 60.00 | 58.60 | 59.40 | +1.02% | 3,960 |
| 2025-12-31 | 58.00 | 58.80 | 58.00 | 58.80 | +1.38% | 890 |
| 2025-12-30 | 59.00 | 59.80 | 58.00 | 58.00 | -1.36% | 4,954 |
| 2025-12-29 | 57.80 | 58.80 | 57.60 | 58.80 | +2.08% | 3,832 |
| 2025-12-24 | 57.60 | 57.80 | 57.60 | 57.60 | -0.35% | 971 |
| 2025-12-23 | 56.60 | 58.00 | 56.60 | 57.80 | +1.40% | 1,517 |
| 2025-12-22 | 57.60 | 58.00 | 56.60 | 57.00 | -1.04% | 4,602 |
| 2025-12-19 | 57.20 | 57.60 | 57.20 | 57.60 | +0.00% | 1,168 |
| 2025-12-18 | 56.40 | 58.20 | 56.40 | 57.60 | +1.05% | 5,172 |
| 2025-12-17 | 57.60 | 57.60 | 56.60 | 57.00 | -0.35% | 3,007 |
| 2025-12-16 | 57.60 | 57.80 | 57.20 | 57.20 | -1.38% | 2,017 |
| 2025-12-15 | 57.80 | 58.00 | 57.40 | 58.00 | +0.00% | 4,258 |
| 2025-12-12 | 57.80 | 58.20 | 57.80 | 58.00 | +0.35% | 10,020 |
| 2025-12-11 | 57.80 | 57.80 | 57.60 | 57.80 | +0.35% | 3,055 |
| 2025-12-10 | 57.80 | 58.20 | 57.60 | 57.60 | -1.03% | 2,779 |
| 2025-12-09 | 58.80 | 58.80 | 57.60 | 58.20 | -1.02% | 3,498 |
| 2025-12-08 | 59.20 | 59.20 | 58.40 | 58.80 | -1.01% | 3,713 |
| 2025-12-05 | 58.80 | 60.00 | 58.40 | 59.40 | +1.71% | 2,916 |
| 2025-12-04 | 58.60 | 59.00 | 58.20 | 58.40 | -0.34% | 4,156 |
| 2025-12-03 | 59.00 | 59.00 | 58.60 | 58.60 | -1.01% | 1,658 |
| 2025-12-02 | 58.40 | 59.20 | 58.40 | 59.20 | +2.07% | 4,981 |
| 2025-12-01 | 58.00 | 58.00 | 57.80 | 58.00 | +0.00% | 3,101 |
| 2025-11-28 | 57.20 | 58.00 | 57.20 | 58.00 | +0.00% | 1,169 |
| 2025-11-27 | 58.00 | 58.00 | 57.20 | 58.00 | +0.00% | 3,887 |
| 2025-11-26 | 57.60 | 58.00 | 57.20 | 58.00 | +0.00% | 861 |
| 2025-11-25 | 57.00 | 58.00 | 56.40 | 58.00 | +1.40% | 4,865 |
| 2025-11-24 | 58.00 | 58.00 | 56.80 | 57.20 | -0.35% | 4,671 |
| 2025-11-21 | 58.00 | 58.00 | 57.40 | 57.40 | -2.71% | 2,455 |
| 2025-11-20 | 58.00 | 59.20 | 58.00 | 59.00 | +1.37% | 2,132 |
| 2025-11-19 | 58.40 | 58.60 | 58.00 | 58.20 | -0.68% | 2,027 |
| 2025-11-18 | 58.60 | 59.00 | 58.60 | 58.60 | -0.34% | 793 |
| 2025-11-17 | 58.60 | 59.20 | 58.40 | 58.80 | +0.34% | 3,575 |
| 2025-11-14 | 59.80 | 59.80 | 58.20 | 58.60 | -2.01% | 4,820 |
| 2025-11-13 | 60.00 | 60.00 | 59.00 | 59.80 | +0.34% | 5,807 |
| 2025-11-12 | 60.80 | 61.00 | 59.20 | 59.60 | -1.97% | 1,707 |
| 2025-11-11 | 61.20 | 61.20 | 60.80 | 60.80 | -0.65% | 636 |
| 2025-11-10 | 59.60 | 61.20 | 59.60 | 61.20 | +2.68% | 8,107 |
| 2025-11-07 | 61.00 | 62.00 | 59.00 | 59.60 | -1.97% | 8,717 |
| 2025-11-06 | 60.00 | 61.60 | 59.20 | 60.80 | -0.33% | 19,327 |
| 2025-11-05 | 61.80 | 62.60 | 59.80 | 61.00 | -2.24% | 3,625 |
| 2025-11-04 | 62.40 | 62.80 | 62.00 | 62.40 | +0.00% | 1,445 |
| 2025-11-03 | 62.60 | 63.20 | 62.40 | 62.40 | -0.32% | 2,308 |
| 2025-10-31 | 62.00 | 63.20 | 62.00 | 62.60 | +0.32% | 1,074 |
| 2025-10-30 | 62.40 | 63.60 | 62.40 | 62.40 | -0.32% | 2,623 |
| 2025-10-29 | 62.40 | 63.00 | 62.40 | 62.60 | +0.32% | 422 |
| 2025-10-28 | 62.40 | 63.20 | 62.40 | 62.40 | +0.00% | 3,866 |
| 2025-10-27 | 62.60 | 62.80 | 62.20 | 62.40 | -0.64% | 730 |
| 2025-10-24 | 61.60 | 62.80 | 61.00 | 62.80 | +3.29% | 5,406 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：5月（+18.82%）。最弱月份：11月（-7.05%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Jensen-Group NV（JEN.BR）最新收盤價是多少？
2026-10-16 收於 73.40，來自Closelook數據湖的每日價格紀錄。
JEN.BR 的52週最高價和最低價是多少？
過去52週最高 89.80、最低 56.40（截至 2026-10-16）。
Jensen-Group NV 歷史上最強和最弱的月份是哪個？
歷史上，JEN.BR 最強的日曆月份是5月（平均 +18.82%），最弱的是11月（平均 -7.05%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的458根日K線計算。