Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	40.42	41.52	40.42	41.06	41.06	0.44%	108,752
Jul 13, 2026	40.32	41.48	40.30	40.88	40.88	-1.02%	173,083
Jul 10, 2026	40.10	41.38	40.02	41.30	41.30	1.82%	176,028
Jul 9, 2026	40.18	40.78	39.58	40.56	40.56	5.85%	160,964
Jul 8, 2026	38.50	39.02	37.22	38.32	38.32	1.22%	249,010
Jul 7, 2026	41.38	41.56	37.66	37.86	37.86	-13.32%	510,732
Jul 6, 2026	43.92	44.26	43.18	43.68	43.68	-1.97%	87,677
Jul 3, 2026	43.06	44.56	43.06	44.56	44.56	3.87%	116,126
Jul 2, 2026	44.54	45.14	42.66	42.90	42.90	-5.51%	195,684
Jul 1, 2026	47.00	47.78	45.22	45.40	45.40	-3.28%	153,044
Jun 30, 2026	46.80	47.24	46.16	46.94	46.94	3.76%	150,078
Jun 29, 2026	46.28	46.78	44.62	45.24	45.24	-2.16%	166,879
Jun 26, 2026	45.20	46.58	45.20	46.24	46.24	-1.41%	189,987
Jun 25, 2026	47.00	47.80	45.34	46.90	46.90	1.78%	264,823
Jun 24, 2026	47.80	48.10	45.30	46.08	46.08	-2.37%	166,277
Jun 23, 2026	46.28	48.42	46.00	47.20	47.20	-0.55%	239,937
Jun 22, 2026	47.50	47.98	46.92	47.46	47.46	1.06%	156,347
Jun 19, 2026	44.98	46.96	44.62	46.96	46.96	6.68%	376,333
Jun 18, 2026	45.00	45.18	44.02	44.02	44.02	-1.61%	378,067
Jun 17, 2026	44.40	45.54	44.22	44.74	44.74	0.58%	145,310
Jun 16, 2026	45.00	45.02	44.04	44.48	44.48	-0.49%	103,837
Jun 15, 2026	45.38	45.40	44.18	44.70	44.70	1.31%	128,908
Jun 12, 2026	44.70	44.72	43.14	44.12	44.12	1.47%	131,542
Jun 11, 2026	42.98	43.96	42.84	43.48	43.48	1.97%	159,866
Jun 10, 2026	43.00	43.66	41.64	42.64	42.64	-1.39%	166,501
Jun 9, 2026	44.40	44.82	43.24	43.64	43.24	-0.73%	251,369
Jun 8, 2026	42.70	44.48	42.34	43.96	43.56	-0.68%	233,192
Jun 5, 2026	45.80	45.82	43.98	44.26	43.85	-4.41%	310,642
Jun 4, 2026	47.48	47.48	45.74	46.30	45.88	-3.06%	184,160
Jun 3, 2026	47.12	48.30	46.40	47.76	47.32	1.57%	173,746