Hanetf Icav - Jupiter Origin Global Smaller Companies Fund (ETR:JOGS)
Germany · Delayed Price · Currency is EUR 9.83
0.00 (-0.02%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:JOGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | -0.02% | - |
| Sep 21, 2026 | 9.80 | 9.83 | 9.79 | 9.83 | 9.83 | 1.18% | 600 |
| Sep 18, 2026 | 9.75 | 9.75 | 9.71 | 9.71 | 9.71 | 0.04% | 5 |
| Sep 17, 2026 | 9.66 | 9.71 | 9.64 | 9.71 | 9.71 | 0.94% | 5,594 |
| Sep 16, 2026 | 9.55 | 9.62 | 9.55 | 9.62 | 9.62 | 1.15% | - |
| Sep 15, 2026 | 9.55 | 9.55 | 9.47 | 9.51 | 9.51 | -0.73% | 6 |
| Sep 14, 2026 | 9.65 | 9.65 | 9.55 | 9.58 | 9.58 | -1.31% | 903 |
| Sep 11, 2026 | 9.63 | 9.71 | 9.63 | 9.71 | 9.71 | 0.57% | 784 |
| Sep 10, 2026 | 9.73 | 9.73 | 9.65 | 9.65 | 9.65 | -0.77% | - |
| Sep 9, 2026 | 9.80 | 9.80 | 9.73 | 9.73 | 9.73 | -0.67% | 72 |
| Sep 8, 2026 | 9.76 | 9.79 | 9.76 | 9.79 | 9.79 | -0.14% | - |
| Sep 7, 2026 | 9.83 | 9.84 | 9.79 | 9.81 | 9.81 | 0.22% | 228 |
| Sep 4, 2026 | 9.74 | 9.79 | 9.69 | 9.79 | 9.79 | 1.04% | 5,258 |
| Sep 3, 2026 | 9.61 | 9.68 | 9.61 | 9.68 | 9.68 | 0.75% | - |
| Sep 2, 2026 | 9.60 | 9.61 | 9.55 | 9.61 | 9.61 | -0.35% | 2 |
| Sep 1, 2026 | 9.71 | 9.71 | 9.65 | 9.65 | 9.65 | -0.31% | 1,555 |
| Aug 31, 2026 | 9.79 | 9.79 | 9.68 | 9.68 | 9.68 | -1.37% | 110 |
| Aug 28, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.54% | - |
| Aug 27, 2026 | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 0.46% | 76 |
| Aug 26, 2026 | 9.69 | 9.71 | 9.69 | 9.71 | 9.71 | 0.20% | - |
| Aug 25, 2026 | 9.71 | 9.73 | 9.69 | 9.69 | 9.69 | 0.46% | - |
| Aug 24, 2026 | 9.70 | 9.70 | 9.62 | 9.65 | 9.65 | -0.45% | 2,694 |
| Aug 21, 2026 | 9.65 | 9.69 | 9.62 | 9.69 | 9.69 | 0.23% | 2,073 |
| Aug 20, 2026 | 9.73 | 9.73 | 9.67 | 9.67 | 9.67 | -1.24% | 11 |
| Aug 19, 2026 | 9.84 | 9.84 | 9.79 | 9.79 | 9.79 | -0.49% | - |
| Aug 18, 2026 | 10.04 | 10.04 | 9.84 | 9.84 | 9.84 | -2.13% | 116 |
| Aug 17, 2026 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 1.09% | 109 |
| Aug 14, 2026 | 9.93 | 9.95 | 9.91 | 9.95 | 9.95 | -0.15% | 57 |
| Aug 13, 2026 | 9.95 | 9.96 | 9.93 | 9.96 | 9.96 | 0.29% | - |
| Aug 12, 2026 | 9.86 | 9.93 | 9.86 | 9.93 | 9.93 | 1.23% | - |
| Aug 11, 2026 | 9.81 | 9.81 | 9.79 | 9.81 | 9.81 | 0.41% | 1 |
| Aug 10, 2026 | 9.81 | 9.81 | 9.75 | 9.77 | 9.77 | -0.19% | 1,090 |
| Aug 7, 2026 | 9.77 | 9.79 | 9.77 | 9.79 | 9.79 | -0.07% | - |
| Aug 6, 2026 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 0.27% | - |
| Aug 5, 2026 | 9.82 | 9.82 | 9.77 | 9.77 | 9.77 | 0.56% | - |
| Aug 4, 2026 | 9.68 | 9.72 | 9.65 | 9.72 | 9.72 | 1.90% | 1 |
| Aug 3, 2026 | 9.53 | 9.54 | 9.51 | 9.54 | 9.54 | 0.70% | - |
| Jul 31, 2026 | 9.55 | 9.57 | 9.47 | 9.47 | 9.47 | 0.82% | - |
| Jul 30, 2026 | 9.29 | 9.43 | 9.29 | 9.39 | 9.39 | 0.41% | 515 |
| Jul 29, 2026 | 9.50 | 9.52 | 9.36 | 9.36 | 9.36 | -1.68% | 191 |
| Jul 28, 2026 | 9.67 | 9.67 | 9.52 | 9.52 | 9.52 | -1.20% | 3,103 |
| Jul 27, 2026 | 9.81 | 9.81 | 9.63 | 9.63 | 9.63 | -1.71% | 127 |
| Jul 24, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 0.62% | 114 |
| Jul 23, 2026 | 9.86 | 9.86 | 9.74 | 9.74 | 9.74 | -1.01% | 3 |
| Jul 22, 2026 | 9.78 | 9.84 | 9.78 | 9.84 | 9.84 | 0.29% | - |
| Jul 21, 2026 | 9.75 | 9.81 | 9.71 | 9.81 | 9.81 | 1.49% | - |
| Jul 20, 2026 | 9.58 | 9.67 | 9.58 | 9.67 | 9.67 | 0.94% | - |
| Jul 17, 2026 | 9.55 | 9.58 | 9.55 | 9.58 | 9.58 | -1.68% | - |
| Jul 16, 2026 | 9.72 | 9.74 | 9.70 | 9.74 | 9.74 | -0.11% | - |
| Jul 15, 2026 | 9.82 | 9.82 | 9.75 | 9.75 | 9.75 | 0.25% | 1,299 |