Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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