Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	18.79	19.12	18.79	18.82	-	0.97%	37,558
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
Nov 17, 2025	20.16	20.16	19.43	19.70	19.70	-1.20%	152,402
Nov 14, 2025	19.90	19.94	19.12	19.94	19.94	-0.99%	206,583
Nov 13, 2025	21.02	21.12	19.94	20.14	20.14	-4.28%	277,712
Nov 12, 2025	20.00	21.06	19.68	21.04	21.04	13.12%	862,263
Nov 11, 2025	18.43	18.73	18.23	18.60	18.60	1.03%	152,739
Nov 10, 2025	18.77	18.95	18.41	18.41	18.41	1.04%	115,278
Nov 7, 2025	18.48	18.75	18.21	18.22	18.22	-1.30%	141,006
Nov 6, 2025	18.80	18.90	18.41	18.46	18.46	-2.12%	179,392
Nov 5, 2025	18.78	19.07	18.70	18.86	18.86	-1.00%	105,325
Nov 4, 2025	18.82	19.18	18.74	19.05	19.05	-0.94%	177,745
Nov 3, 2025	19.56	19.69	19.23	19.23	19.23	-1.69%	84,949
Oct 31, 2025	19.55	19.73	19.23	19.56	19.56	-0.25%	334,734
Oct 30, 2025	19.63	19.98	19.40	19.61	19.61	0.05%	209,511
Oct 29, 2025	19.69	20.04	19.60	19.60	19.60	-0.61%	102,544
Oct 28, 2025	20.18	20.22	19.72	19.72	19.72	-3.14%	108,990
Oct 27, 2025	20.40	20.92	20.28	20.36	20.36	0.79%	134,633
Oct 24, 2025	20.20	20.30	19.93	20.20	20.20	1.30%	112,048
Oct 23, 2025	19.88	20.04	19.54	19.94	19.94	-0.15%	119,314
Oct 22, 2025	20.68	20.70	19.85	19.97	19.97	-3.62%	239,265
Oct 21, 2025	20.48	20.90	20.40	20.72	20.72	2.57%	269,412
Oct 20, 2025	19.59	20.20	19.47	20.20	20.20	4.45%	161,290
Oct 17, 2025	19.29	19.73	19.21	19.34	19.34	-2.77%	226,038
Oct 16, 2025	19.83	20.06	19.68	19.89	19.89	0.40%	142,788
Oct 15, 2025	19.71	19.97	19.63	19.81	19.81	2.59%	262,738
Oct 14, 2025	19.38	19.42	18.97	19.31	19.31	-2.08%	153,646
Oct 13, 2025	19.20	19.76	19.17	19.72	19.72	3.35%	205,754
Oct 10, 2025	19.99	20.08	19.08	19.08	19.08	-4.60%	232,077
Oct 9, 2025	19.44	20.14	19.44	20.00	20.00	4.55%	264,069
Oct 8, 2025	19.00	19.28	18.95	19.13	19.13	0.05%	145,226
Oct 7, 2025	18.97	19.54	18.94	19.12	19.12	0.84%	238,195
Oct 6, 2025	18.43	19.14	18.15	18.96	18.96	3.38%	361,466
Oct 3, 2025	18.79	18.79	18.15	18.34	18.34	-1.98%	130,862
Oct 2, 2025	17.62	18.85	17.62	18.71	18.71	6.91%	469,056
Oct 1, 2025	17.21	17.53	17.08	17.50	17.50	1.86%	127,451
Sep 30, 2025	17.17	17.28	16.92	17.18	17.18	-	124,447
Sep 29, 2025	17.42	17.43	16.97	17.18	17.18	-0.46%	156,312
Sep 26, 2025	17.61	17.85	17.16	17.26	17.26	-2.27%	255,252
Sep 25, 2025	17.83	18.08	17.57	17.66	17.66	-0.11%	212,575