Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	25.98	26.48	25.60	26.30	-	-1.35%	101,578
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
Dec 5, 2025	19.43	19.60	19.25	19.36	19.36	0.16%	103,935
Dec 4, 2025	19.10	19.67	19.00	19.33	19.33	2.06%	186,843
Dec 3, 2025	18.79	19.12	18.74	18.94	18.94	1.61%	117,502
Dec 2, 2025	19.09	19.09	18.44	18.64	18.64	-2.15%	176,861
Dec 1, 2025	19.68	19.71	18.85	19.05	19.05	-3.50%	145,528
Nov 28, 2025	19.48	19.76	19.30	19.74	19.74	1.18%	93,477
Nov 27, 2025	19.41	19.58	19.28	19.51	19.51	0.10%	52,214
Nov 26, 2025	19.84	19.97	19.34	19.49	19.49	-0.41%	91,748
Nov 25, 2025	19.36	19.57	19.00	19.57	19.57	1.87%	215,595
Nov 24, 2025	19.01	19.39	18.87	19.21	19.21	3.00%	173,345
Nov 21, 2025	18.50	18.79	18.15	18.65	18.65	-2.92%	332,437
Nov 20, 2025	19.67	19.80	19.11	19.21	19.21	0.21%	161,422
Nov 19, 2025	19.06	19.42	19.05	19.17	19.17	0.10%	85,853
Nov 18, 2025	19.30	19.40	19.06	19.15	19.15	-2.79%	150,134