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

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/10/2025	12.52	12.66	12.41	12.64	6,277,704	12.64
10/09/2025	12.79	12.85	12.58	12.64	4,846,354	12.64
10/08/2025	13.25	13.27	12.75	12.85	7,953,851	12.85
10/07/2025	13.50	13.57	13.16	13.25	10,290,091	13.25
10/06/2025	14.33	14.39	13.55	13.57	17,508,188	13.57
10/03/2025	14.52	14.64	14.33	14.35	4,997,292	14.35
10/02/2025	14.63	14.77	14.63	14.70	4,057,981	14.70
10/01/2025	14.95	14.95	14.70	14.77	5,608,264	14.77
9/30/2025	15.10	15.24	14.90	14.93	5,109,577	14.93
9/29/2025	14.66	15.10	14.65	15.04	5,734,082	15.04
9/26/2025	14.75	14.78	14.60	14.63	4,264,622	14.63
9/25/2025	15.00	15.13	14.71	14.72	4,708,760	14.72
9/24/2025	15.13	15.16	14.93	15.13	5,355,171	15.13
9/23/2025	15.24	15.38	15.17	15.18	4,330,027	15.18
9/22/2025	15.22	15.41	15.19	15.30	4,245,879	15.30
9/19/2025	15.49	15.59	15.24	15.24	10,325,870	15.24
9/18/2025	15.53	15.92	15.52	15.52	5,910,167	15.52
9/17/2025	15.73	15.84	15.60	15.60	4,037,042	15.60
9/16/2025	15.87	15.96	15.68	15.74	4,070,749	15.74
9/15/2025	15.75	15.89	15.72	15.83	3,692,887	15.83
9/12/2025	15.82	15.90	15.72	15.78	4,082,997	15.78
9/11/2025	15.69	15.94	15.67	15.86	5,518,839	15.86
9/10/2025	15.66	15.77	15.54	15.71	5,066,901	15.71
9/09/2025	15.58	15.65	15.49	15.58	4,674,578	15.58
9/08/2025	16.04	16.09	15.57	15.71	6,670,738	15.71
9/05/2025	16.08	16.13	15.88	16.07	4,610,086	16.07
9/04/2025	15.93	16.02	15.75	15.86	6,173,793	15.86
9/03/2025	16.13	16.20	15.93	15.93	4,599,336	15.93
9/02/2025	15.90	16.20	15.90	16.11	4,650,815	16.11
8/29/2025	16.62	16.75	16.16	16.21	7,096,749	16.21
8/28/2025	16.51	16.55	16.25	16.33	6,473,077	16.33
8/27/2025	16.13	17.80	16.05	16.53	9,468,847	16.53
8/26/2025	15.55	15.99	15.54	15.99	11,343,622	15.99
8/25/2025	15.37	15.72	15.33	15.65	8,442,457	15.65
8/22/2025	15.44	15.49	15.27	15.37	5,040,231	15.37
8/21/2025	15.08	15.39	14.99	15.34	6,821,381	15.34
8/20/2025	15.33	15.40	15.01	15.07	7,561,288	15.07
8/19/2025	15.07	15.23	15.03	15.09	6,743,117	15.09
8/18/2025	14.55	15.18	14.50	14.95	9,829,770	14.95
8/15/2025	14.02	14.41	13.86	14.30	4,496,715	14.30
8/14/2025	14.02	14.26	13.65	13.89	8,106,716	13.89
8/13/2025	14.35	14.58	14.15	14.55	4,085,457	14.55
8/12/2025	14.30	14.49	13.54	14.38	4,499,535	14.38
8/11/2025	14.22	14.25	14.02	14.14	3,504,687	14.14
8/08/2025	14.09	14.30	14.02	14.29	4,354,534	14.29
8/07/2025	14.03	14.13	13.85	14.04	2,610,752	14.04
8/06/2025	14.01	14.11	13.79	13.82	3,042,869	13.82
8/05/2025	13.93	14.11	13.84	13.92	2,490,410	13.92
8/04/2025	13.89	14.03	13.80	13.93	2,605,708	13.93
8/01/2025	13.92	13.96	13.70	13.73	3,518,586	13.73
7/31/2025	13.40	13.86	13.37	13.80	5,023,810	13.80
7/30/2025	13.43	13.62	13.30	13.40	3,199,596	13.40
7/29/2025	13.55	13.63	13.48	13.56	2,539,074	13.56
7/28/2025	13.38	13.80	13.34	13.47	3,946,336	13.47
7/25/2025	13.35	13.40	13.26	13.38	2,283,486	13.38