Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	38.72	39.98	37.34	37.50	37.50	-5.16%	132,457
Nov 3, 2026	38.10	40.10	37.64	39.54	39.54	1.02%	101,071
Nov 2, 2026	39.48	39.66	38.56	39.14	39.14	0.77%	55,983
Oct 30, 2026	39.80	40.00	38.54	38.84	38.84	-5.91%	116,820
Oct 29, 2026	39.50	41.28	39.12	41.28	41.28	1.08%	161,592
Oct 28, 2026	40.28	41.16	40.14	40.84	40.84	2.41%	87,228
Oct 27, 2026	39.32	39.96	39.10	39.88	39.88	2.05%	86,281
Oct 26, 2026	37.22	39.30	37.22	39.08	39.08	4.38%	80,916
Oct 23, 2026	38.50	38.92	36.86	37.44	37.44	-2.25%	74,591
Oct 22, 2026	38.94	39.14	37.80	38.30	38.30	-4.96%	162,602
Oct 21, 2026	36.74	40.48	36.40	40.30	40.30	12.13%	276,279
Oct 20, 2026	35.50	36.20	34.72	35.94	35.94	-0.99%	91,082
Oct 19, 2026	37.00	37.20	36.00	36.30	36.30	-0.93%	96,460
Oct 16, 2026	37.30	37.70	36.50	36.64	36.64	-0.92%	114,623
Oct 15, 2026	38.14	38.14	35.70	36.98	36.98	-4.98%	198,494
Oct 14, 2026	39.46	39.78	38.72	38.92	38.92	0.21%	93,351
Oct 13, 2026	38.14	39.32	37.70	38.84	38.84	-	99,326
Oct 12, 2026	40.00	40.00	38.44	38.84	38.84	-1.47%	97,648
Oct 9, 2026	40.20	40.64	39.12	39.42	39.42	-2.52%	103,929
Oct 8, 2026	40.74	41.18	40.08	40.44	40.44	-2.08%	84,720
Oct 7, 2026	43.50	43.52	40.62	41.30	41.30	-6.05%	113,760
Oct 6, 2026	43.04	44.06	42.14	43.96	43.96	3.92%	119,895
Oct 5, 2026	43.66	44.00	41.96	42.30	42.30	-3.51%	93,933
Oct 2, 2026	42.28	43.90	42.00	43.84	43.84	5.89%	160,047
Oct 1, 2026	42.48	42.70	40.86	41.40	41.40	-1.38%	86,864
Sep 30, 2026	40.82	42.36	40.74	41.98	41.98	1.30%	91,735
Sep 29, 2026	41.22	41.68	40.98	41.44	41.44	2.47%	148,336
Sep 28, 2026	41.62	41.66	39.86	40.44	40.44	-0.59%	120,273
Sep 25, 2026	41.18	41.30	40.28	40.68	40.68	0.64%	88,366
Sep 24, 2026	42.08	42.24	40.12	40.42	40.42	-4.31%	83,826
Sep 23, 2026	41.94	42.38	41.54	42.24	42.24	1.20%	77,028
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