Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	45.00	46.02	43.40	43.40	43.40	-2.52%	413,307
May 15, 2026	44.74	45.54	43.78	44.52	44.52	-2.37%	390,071
May 14, 2026	45.00	46.00	44.90	45.60	45.60	2.24%	402,512
May 13, 2026	40.98	44.60	40.50	44.60	44.60	14.01%	579,639
May 12, 2026	39.20	41.96	38.98	39.12	39.12	7.77%	931,372
May 11, 2026	35.90	36.30	35.42	36.30	36.30	1.23%	223,019
May 8, 2026	34.20	35.86	34.16	35.86	35.86	3.82%	210,152
May 7, 2026	35.20	35.30	34.24	34.54	34.54	-1.54%	234,441
May 6, 2026	34.22	35.16	33.66	35.08	35.08	2.51%	210,505
May 5, 2026	34.00	34.26	33.72	34.22	34.22	1.54%	145,514
May 4, 2026	32.90	34.46	32.78	33.70	33.70	0.96%	250,027
Apr 30, 2026	32.08	33.38	31.92	33.38	33.38	3.54%	182,303
Apr 29, 2026	31.94	33.26	31.94	32.24	32.24	2.48%	326,917
Apr 28, 2026	32.68	32.80	31.44	31.46	31.46	-2.96%	243,460
Apr 27, 2026	33.92	34.00	32.22	32.42	32.42	-3.91%	239,952
Apr 24, 2026	33.70	34.26	33.46	33.74	33.74	-0.59%	181,102
Apr 23, 2026	34.00	34.34	33.58	33.94	33.94	0.12%	120,269
Apr 22, 2026	34.00	34.48	33.82	33.90	33.90	0.06%	130,695
Apr 21, 2026	34.36	34.38	33.62	33.88	33.88	-	195,456
Apr 20, 2026	32.90	33.96	32.90	33.88	33.88	0.83%	225,097
Apr 17, 2026	32.22	33.60	32.02	33.60	33.60	4.35%	300,683
Apr 16, 2026	31.56	32.20	31.52	32.20	32.20	1.58%	242,270
Apr 15, 2026	31.66	32.24	31.54	31.70	31.70	0.76%	176,264
Apr 14, 2026	31.48	32.20	31.36	31.46	31.46	1.09%	155,851
Apr 13, 2026	30.10	31.42	29.94	31.12	31.12	0.97%	171,787
Apr 10, 2026	29.80	31.24	29.68	30.82	30.82	3.15%	181,014
Apr 9, 2026	30.02	30.16	29.52	29.88	29.88	-0.60%	148,760
Apr 8, 2026	29.90	30.10	29.22	30.06	30.06	6.07%	293,661
Apr 7, 2026	29.00	29.46	28.30	28.34	28.34	-2.68%	239,924
Apr 2, 2026	28.70	29.12	28.06	29.12	29.12	-1.49%	160,220
Apr 1, 2026	29.62	29.62	28.80	29.56	29.56	4.82%	197,230
Mar 31, 2026	27.20	28.20	27.00	28.20	28.20	3.52%	218,617
Mar 30, 2026	26.70	28.06	26.56	27.24	27.24	2.02%	246,628
Mar 27, 2026	28.40	28.50	26.70	26.70	26.70	-6.84%	315,312
Mar 26, 2026	28.90	29.24	28.34	28.66	28.66	-2.05%	309,905
Mar 25, 2026	26.50	29.30	25.90	29.26	29.26	14.57%	555,833
Mar 24, 2026	25.36	25.54	24.54	25.54	25.54	0.55%	191,438
Mar 23, 2026	24.42	25.88	23.88	25.40	25.40	1.84%	278,826
Mar 20, 2026	25.60	26.00	24.80	24.94	24.94	-1.97%	1,527,137
Mar 19, 2026	25.72	25.76	24.64	25.44	25.44	-2.38%	191,422
Mar 18, 2026	26.48	26.94	25.82	26.06	26.06	-0.46%	156,778
Mar 17, 2026	26.50	26.50	25.24	26.18	26.18	-0.68%	189,106
Mar 16, 2026	26.42	26.70	26.14	26.36	26.36	0.08%	141,317
Mar 13, 2026	26.74	27.12	26.34	26.34	26.34	-2.30%	121,728
Mar 12, 2026	26.90	27.42	26.70	26.96	26.96	-0.30%	159,096
Mar 11, 2026	27.34	27.62	26.86	27.04	27.04	-2.17%	94,644
Mar 10, 2026	27.70	28.16	27.46	27.64	27.64	2.83%	223,693
Mar 9, 2026	26.80	27.20	26.28	26.88	26.88	-3.52%	202,352
Mar 6, 2026	28.36	28.62	27.20	27.86	27.86	-0.78%	294,364
Mar 5, 2026	28.50	29.84	28.00	28.08	28.08	1.67%	532,265