JBS N.V. Class A Common Shares (JBS)

Last Price13.95

Change+0.21 (1.53%)

NYSE · Last Trade: Jan 11th, 9:49 PM EST

Historical Prices For JBS N.V. Class A Common Shares (JBS)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	13.80	14.01	13.70	13.95	2,546,659	13.95
1/08/2026	13.49	13.84	13.46	13.74	6,320,581	13.74
1/07/2026	13.57	13.74	13.24	13.57	6,341,058	13.57
1/06/2026	14.14	14.15	13.44	13.46	8,958,690	13.46
1/05/2026	14.08	14.29	13.90	13.97	4,510,694	13.97
1/02/2026	14.23	14.31	14.10	14.18	8,483,355	14.18
12/31/2025	14.47	14.50	14.36	14.42	2,476,175	14.42
12/30/2025	14.55	14.60	14.41	14.49	3,276,159	14.49
12/29/2025	14.46	14.55	14.42	14.54	2,543,671	14.54
12/26/2025	14.55	14.64	14.52	14.56	1,816,802	14.56
12/24/2025	14.60	14.65	14.46	14.55	760,067	14.55
12/23/2025	14.49	14.61	14.37	14.54	4,312,105	14.54
12/22/2025	14.18	14.50	14.14	14.47	3,910,749	14.47
12/19/2025	14.35	14.52	14.32	14.50	5,104,953	14.50
12/18/2025	14.17	14.41	14.14	14.32	3,110,141	14.32
12/17/2025	14.20	14.43	14.05	14.12	4,913,120	14.12
12/16/2025	14.16	14.38	13.99	14.34	5,267,205	14.34
12/15/2025	14.50	14.60	14.22	14.23	3,378,154	14.23
12/12/2025	14.18	14.44	14.11	14.40	3,411,264	14.40
12/11/2025	14.13	14.30	14.07	14.15	3,232,524	14.15
12/10/2025	13.85	14.06	13.80	14.03	3,377,068	14.03
12/09/2025	13.83	14.07	13.72	13.86	5,503,021	13.86
12/08/2025	14.46	14.53	13.70	13.98	11,192,232	13.98
12/05/2025	14.78	14.78	14.14	14.35	7,854,920	14.35
12/04/2025	14.99	15.16	14.81	14.97	3,927,477	14.97
12/03/2025	14.84	14.96	14.75	14.76	3,448,691	14.76
12/02/2025	15.07	15.07	14.74	14.74	5,732,529	14.74
12/01/2025	14.79	14.94	14.69	14.87	5,056,803	14.87
11/28/2025	14.65	14.77	14.57	14.69	2,066,751	14.69
11/26/2025	14.80	14.83	14.68	14.72	3,777,708	14.72
11/25/2025	14.31	14.64	14.29	14.53	7,749,976	14.53
11/24/2025	13.93	14.48	13.91	14.30	16,224,454	14.30
11/21/2025	13.70	13.86	13.60	13.73	4,842,839	13.73
11/20/2025	13.58	13.76	13.51	13.63	3,870,360	13.63
11/19/2025	13.78	13.78	13.48	13.66	5,411,627	13.66
11/18/2025	13.84	13.91	13.67	13.80	5,428,903	13.80
11/17/2025	13.42	13.98	13.40	13.86	10,426,386	13.86
11/14/2025	13.11	13.54	12.97	13.26	8,708,799	13.26
11/13/2025	13.20	13.43	13.09	13.14	7,249,149	13.14
11/12/2025	13.19	13.32	13.13	13.16	4,632,835	13.16
11/11/2025	13.31	13.36	13.18	13.24	4,896,601	13.24
11/10/2025	13.34	13.43	13.04	13.10	6,942,721	13.10
11/07/2025	13.57	13.57	12.62	12.97	9,950,538	12.97
11/06/2025	13.56	13.61	13.39	13.46	4,695,219	13.46
11/05/2025	13.50	13.66	13.42	13.53	4,784,229	13.53
11/04/2025	13.40	13.49	13.30	13.39	6,320,614	13.39
11/03/2025	13.30	13.50	13.26	13.43	6,725,571	13.43
10/31/2025	13.12	13.28	13.04	13.21	5,165,148	13.21
10/30/2025	12.99	13.24	12.95	13.05	5,425,503	13.05
10/29/2025	13.27	13.31	12.90	13.02	7,115,362	13.02
10/28/2025	12.99	13.39	12.97	13.21	7,096,116	13.21
10/27/2025	12.82	13.04	12.82	12.90	5,422,314	12.90
10/24/2025	12.87	13.04	12.68	12.69	4,831,036	12.69
10/23/2025	13.12	13.30	12.82	12.90	4,321,361	12.90
10/22/2025	12.74	13.13	12.71	13.10	6,564,147	13.10
10/21/2025	13.01	13.07	12.72	12.86	5,497,028	12.86
10/20/2025	13.07	13.13	12.94	13.08	4,816,166	13.08
10/17/2025	12.67	13.09	12.62	13.03	6,768,902	13.03
10/16/2025	12.65	12.92	12.64	12.73	6,051,618	12.73
10/15/2025	12.80	13.05	12.76	12.81	5,542,368	12.81
10/14/2025	12.40	12.91	12.38	12.76	6,795,191	12.76
10/13/2025	12.63	12.66	12.37	12.53	7,169,495	12.53