Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	17.49	17.64	17.34	17.49	17.49	-1.46%	133,842
Aug 25, 2025	18.19	18.19	17.73	17.75	17.75	-1.11%	61,312
Aug 22, 2025	17.60	18.01	17.50	17.95	17.95	2.34%	92,552
Aug 21, 2025	17.67	17.70	17.47	17.54	17.54	-0.62%	93,839
Aug 20, 2025	17.83	17.94	17.56	17.65	17.65	-1.56%	97,981
Aug 19, 2025	17.81	17.98	17.74	17.93	17.93	0.67%	89,434
Aug 18, 2025	17.79	17.91	17.64	17.81	17.81	-	97,847
Aug 15, 2025	18.24	18.31	17.81	17.81	17.81	-1.44%	147,654
Aug 14, 2025	18.51	18.56	18.07	18.07	18.07	-2.85%	227,919
Aug 13, 2025	18.71	19.37	17.88	18.60	18.60	-1.17%	570,195
Aug 12, 2025	18.70	18.82	18.35	18.82	18.82	0.64%	133,297
Aug 11, 2025	19.07	19.11	18.63	18.70	18.70	-1.58%	94,418
Aug 8, 2025	18.90	19.13	18.80	19.00	19.00	1.28%	88,802
Aug 7, 2025	18.59	19.01	18.57	18.76	18.76	1.46%	115,011
Aug 6, 2025	18.89	18.91	18.47	18.49	18.49	-0.86%	65,052
Aug 5, 2025	18.60	19.05	18.58	18.65	18.65	1.80%	110,038
Aug 4, 2025	18.15	18.37	18.15	18.32	18.32	0.88%	79,126
Aug 1, 2025	18.53	18.62	18.16	18.16	18.16	-2.89%	245,545
Jul 31, 2025	19.34	19.53	18.69	18.70	18.70	-2.86%	163,857
Jul 30, 2025	19.32	19.39	19.04	19.25	19.25	-0.26%	107,137
Jul 29, 2025	19.37	19.60	19.29	19.30	19.30	-0.21%	106,123
Jul 28, 2025	19.60	19.82	19.34	19.34	19.34	0.89%	161,508
Jul 25, 2025	18.97	19.27	18.93	19.17	19.17	0.16%	136,079
Jul 24, 2025	19.19	19.42	18.98	19.14	19.14	0.05%	175,540
Jul 23, 2025	19.29	19.30	19.01	19.13	19.13	0.31%	158,672
Jul 22, 2025	19.87	19.97	18.72	19.07	19.07	-4.84%	298,641
Jul 21, 2025	20.22	20.56	19.98	20.04	20.04	-0.99%	188,602
Jul 18, 2025	20.62	20.68	20.22	20.24	20.24	-1.65%	193,155
Jul 17, 2025	19.93	20.70	19.93	20.58	20.58	4.31%	169,941
Jul 16, 2025	19.97	20.10	19.64	19.73	19.73	-2.33%	114,724
Jul 15, 2025	19.88	20.50	19.88	20.20	20.20	1.81%	208,315
Jul 14, 2025	19.48	19.84	19.47	19.84	19.84	-0.10%	70,640
Jul 11, 2025	19.81	19.97	19.69	19.86	19.86	-0.60%	102,764
Jul 10, 2025	19.78	20.10	19.62	19.98	19.98	1.06%	136,349
Jul 9, 2025	19.72	19.96	19.48	19.77	19.77	0.10%	156,841
Jul 8, 2025	19.48	19.84	19.40	19.75	19.75	1.18%	116,852
Jul 7, 2025	19.31	19.79	19.30	19.52	19.52	0.72%	105,976
Jul 4, 2025	19.29	19.48	19.17	19.38	19.38	-0.62%	91,461
Jul 3, 2025	19.57	19.74	19.44	19.50	19.50	-0.61%	92,020
Jul 2, 2025	19.36	19.68	19.35	19.62	19.62	1.61%	85,607
Jul 1, 2025	19.47	19.51	19.08	19.31	19.31	-1.13%	91,002
Jun 30, 2025	19.90	19.92	19.53	19.53	19.53	-1.51%	114,171
Jun 27, 2025	19.25	19.83	19.06	19.83	19.83	2.64%	236,633
Jun 26, 2025	19.05	19.32	19.03	19.32	19.32	1.68%	125,867
Jun 25, 2025	19.00	19.18	18.87	19.00	19.00	0.21%	148,473
Jun 24, 2025	19.07	19.26	18.85	18.96	18.96	2.49%	204,928
Jun 23, 2025	18.42	18.68	18.33	18.50	18.50	0.49%	148,413
Jun 20, 2025	18.70	18.86	18.34	18.41	18.41	0.05%	1,575,379
Jun 19, 2025	18.50	18.76	18.40	18.40	18.40	-2.08%	111,840
Jun 18, 2025	19.07	19.10	18.57	18.79	18.79	-1.93%	274,416