Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	41.50	41.80	40.84	41.74	41.74	0.72%	107,618
Sep 21, 2026	40.02	41.60	40.02	41.44	41.44	4.81%	100,321
Sep 18, 2026	40.00	40.68	39.32	39.54	39.54	0.10%	193,832
Sep 17, 2026	38.86	39.78	38.62	39.50	39.50	2.07%	132,342
Sep 16, 2026	38.26	39.00	38.10	38.70	38.70	3.20%	118,567
Sep 15, 2026	37.82	38.00	37.32	37.50	37.50	-0.69%	94,348
Sep 14, 2026	40.04	40.40	37.36	37.76	37.76	-8.53%	178,677
Sep 11, 2026	40.60	41.34	40.20	41.28	41.28	2.08%	69,137
Sep 10, 2026	40.82	41.18	40.12	40.44	40.44	-1.08%	79,029
Sep 9, 2026	41.62	41.62	39.96	40.88	40.88	-1.30%	76,406
Sep 8, 2026	40.40	41.42	40.22	41.42	41.42	1.02%	91,628
Sep 7, 2026	41.00	41.24	40.00	41.00	41.00	2.19%	98,034
Sep 4, 2026	40.00	40.30	39.80	40.12	40.12	2.61%	87,636
Sep 3, 2026	39.16	39.70	38.56	39.10	39.10	0.26%	94,550
Sep 2, 2026	39.80	39.80	38.72	39.00	39.00	-0.71%	106,823
Sep 1, 2026	39.60	40.06	38.54	39.28	39.28	-1.01%	153,200
Aug 31, 2026	39.86	40.42	39.64	39.68	39.68	-1.15%	70,839
Aug 28, 2026	40.40	41.14	40.00	40.14	40.14	-0.20%	87,428
Aug 27, 2026	41.24	41.70	39.90	40.22	40.22	2.55%	143,608
Aug 26, 2026	38.68	39.90	38.62	39.22	39.22	1.08%	110,199
Aug 25, 2026	39.20	39.68	38.80	38.80	38.80	1.52%	73,248
Aug 24, 2026	38.10	38.98	37.56	38.22	38.22	-0.78%	95,643
Aug 21, 2026	38.92	39.42	38.52	38.52	38.52	0.10%	66,005
Aug 20, 2026	39.16	39.46	38.46	38.48	38.48	-0.72%	90,633
Aug 19, 2026	40.32	40.32	38.70	38.76	38.76	-3.39%	90,101
Aug 18, 2026	42.30	42.66	40.12	40.12	40.12	-5.87%	183,975
Aug 17, 2026	42.58	43.12	42.06	42.62	42.62	1.52%	165,827
Aug 14, 2026	41.88	42.26	41.00	41.98	41.98	0.48%	156,849
Aug 13, 2026	41.42	42.18	40.16	41.78	41.78	1.21%	208,668
Aug 12, 2026	40.44	42.54	38.76	41.28	41.28	5.20%	352,810
Aug 11, 2026	38.32	39.38	38.30	39.24	39.24	0.87%	128,799
Aug 10, 2026	39.32	40.32	38.82	38.90	38.90	-0.56%	148,772
Aug 7, 2026	38.26	39.26	38.20	39.12	39.12	1.87%	100,844
Aug 6, 2026	38.26	38.72	37.58	38.40	38.40	-1.29%	126,814
Aug 5, 2026	40.36	40.40	38.76	38.90	38.90	-0.61%	117,895
Aug 4, 2026	38.50	39.28	38.32	39.14	39.14	4.21%	113,774
Aug 3, 2026	37.80	37.84	36.38	37.56	37.56	0.75%	96,295
Jul 31, 2026	38.32	38.34	37.26	37.28	37.28	2.31%	185,354
Jul 30, 2026	35.52	36.90	34.72	36.44	36.44	4.47%	172,863
Jul 29, 2026	35.94	36.48	34.88	34.88	34.88	-4.12%	174,736
Jul 28, 2026	37.50	37.76	36.14	36.38	36.38	-5.26%	268,273
Jul 27, 2026	39.80	39.98	38.30	38.40	38.40	-2.44%	133,188
Jul 24, 2026	38.76	39.82	38.74	39.36	39.36	0.05%	97,114
Jul 23, 2026	39.74	40.16	38.92	39.34	39.34	-1.99%	125,642
Jul 22, 2026	39.34	40.14	39.12	40.14	40.14	0.20%	104,318
Jul 21, 2026	39.42	40.08	38.98	40.06	40.06	3.89%	167,536
Jul 20, 2026	39.06	39.80	38.56	38.56	38.56	-0.21%	115,310
Jul 17, 2026	39.00	39.18	38.08	38.64	38.64	-3.16%	199,974
Jul 16, 2026	41.00	41.30	39.64	39.90	39.90	-2.54%	130,849
Jul 15, 2026	43.00	43.34	40.82	40.94	40.94	-0.29%	273,126