Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	27.40	27.90	27.26	27.70	27.70	0.51%	134,187
Feb 19, 2026	27.98	28.10	27.44	27.56	27.56	-1.57%	105,181
Feb 18, 2026	27.06	28.00	27.06	28.00	28.00	4.24%	171,310
Feb 17, 2026	26.98	27.04	26.46	26.86	26.86	-0.59%	137,264
Feb 16, 2026	27.80	27.80	26.98	27.02	27.02	-2.31%	154,737
Feb 13, 2026	24.60	27.82	24.08	27.66	27.66	2.37%	409,870
Feb 12, 2026	27.70	27.90	26.90	27.02	27.02	-1.31%	242,049
Feb 11, 2026	27.04	27.70	26.86	27.38	27.38	-0.07%	162,617
Feb 10, 2026	26.36	27.40	26.28	27.40	27.40	3.79%	201,035
Feb 9, 2026	26.50	26.90	26.20	26.40	26.40	0.69%	198,632
Feb 6, 2026	26.08	26.54	25.76	26.22	26.22	-0.53%	179,685
Feb 5, 2026	26.50	26.62	25.86	26.36	26.36	-0.30%	245,028
Feb 4, 2026	26.52	26.98	26.26	26.44	26.44	-1.12%	145,142
Feb 3, 2026	27.00	27.04	26.28	26.74	26.74	-0.22%	201,424
Feb 2, 2026	25.98	26.80	25.60	26.80	26.80	0.53%	294,505
Jan 30, 2026	24.84	26.76	24.84	26.66	26.66	11.92%	641,496
Jan 29, 2026	24.12	24.36	23.60	23.82	23.82	-2.06%	206,840
Jan 28, 2026	24.52	26.08	23.80	24.32	24.32	8.86%	898,475
Jan 27, 2026	22.48	22.48	21.94	22.34	22.34	0.18%	104,851
Jan 26, 2026	22.56	22.58	22.02	22.30	22.30	-1.24%	149,034
Jan 23, 2026	22.68	22.70	22.20	22.58	22.58	0.27%	152,914
Jan 22, 2026	22.38	22.66	22.10	22.52	22.52	3.30%	199,805
Jan 21, 2026	21.78	22.14	21.10	21.80	21.80	1.02%	130,304
Jan 20, 2026	21.36	21.74	21.14	21.58	21.58	0.28%	163,205
Jan 19, 2026	21.42	21.60	21.04	21.52	21.52	-3.93%	167,414
Jan 16, 2026	21.94	22.40	21.68	22.40	22.40	0.81%	313,000
Jan 15, 2026	21.12	22.22	21.08	22.22	22.22	5.91%	376,212
Jan 14, 2026	21.00	21.12	20.56	20.98	20.98	-0.29%	117,019
Jan 13, 2026	21.28	21.34	20.98	21.04	21.04	-0.66%	110,074
Jan 12, 2026	21.44	21.44	20.94	21.18	21.18	-0.94%	117,447
Jan 9, 2026	20.98	21.58	20.84	21.38	21.38	1.62%	121,018
Jan 8, 2026	21.62	21.74	21.00	21.04	21.04	-3.04%	135,182
Jan 7, 2026	21.32	21.70	21.22	21.70	21.70	2.84%	260,811
Jan 6, 2026	20.78	21.10	20.52	21.10	21.10	1.54%	95,590
Jan 5, 2026	20.28	20.96	20.28	20.78	20.78	2.36%	167,477
Jan 2, 2026	19.65	20.30	19.41	20.30	20.30	3.73%	254,252
Dec 30, 2025	19.31	19.60	19.31	19.57	19.57	0.72%	43,447
Dec 29, 2025	19.25	19.56	19.20	19.43	19.43	0.94%	102,469
Dec 23, 2025	19.36	19.37	19.06	19.25	19.25	-1.13%	86,038
Dec 22, 2025	19.39	19.54	19.24	19.47	19.47	0.78%	82,009
Dec 19, 2025	18.96	19.37	18.88	19.32	19.32	1.47%	228,848
Dec 18, 2025	18.79	19.04	18.44	19.04	19.04	0.79%	156,733
Dec 17, 2025	19.28	19.28	18.69	18.89	18.89	-1.82%	199,936
Dec 16, 2025	18.91	19.52	18.84	19.24	19.24	0.16%	88,077
Dec 15, 2025	18.99	19.23	18.82	19.21	19.21	1.27%	148,174
Dec 12, 2025	19.04	19.28	18.84	18.97	18.97	-0.11%	127,115
Dec 11, 2025	18.91	19.18	18.88	18.99	18.99	0.42%	122,980
Dec 10, 2025	19.20	19.21	18.85	18.91	18.91	-1.66%	70,989
Dec 9, 2025	19.33	19.45	19.00	19.23	19.23	-0.52%	82,460
Dec 8, 2025	19.39	19.45	19.10	19.33	19.33	-0.15%	130,300