JOST Werke SE (ETR:JST)
Germany · Delayed Price · Currency is EUR 53.30
+0.90 (1.72%)
Sep 1, 2025, 5:35 PM CET
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 51.70 | 52.70 | 51.40 | 52.40 | 52.40 | 0.77% | 9,018 |
| Aug 28, 2025 | 51.70 | 52.50 | 51.70 | 52.00 | 52.00 | 1.36% | 7,033 |
| Aug 27, 2025 | 52.00 | 52.30 | 51.30 | 51.30 | 51.30 | -1.54% | 7,778 |
| Aug 26, 2025 | 52.00 | 52.40 | 51.30 | 52.10 | 52.10 | -0.19% | 8,634 |
| Aug 25, 2025 | 53.20 | 53.40 | 51.90 | 52.20 | 52.20 | -1.32% | 3,886 |
| Aug 22, 2025 | 52.20 | 53.50 | 52.20 | 52.90 | 52.90 | 0.95% | 6,538 |
| Aug 21, 2025 | 52.00 | 52.80 | 51.50 | 52.40 | 52.40 | - | 8,611 |
| Aug 20, 2025 | 53.60 | 54.30 | 52.40 | 52.40 | 52.40 | -1.32% | 16,580 |
| Aug 19, 2025 | 51.80 | 54.70 | 51.80 | 53.10 | 53.10 | 3.31% | 16,465 |
| Aug 18, 2025 | 52.10 | 52.20 | 51.30 | 51.40 | 51.40 | -0.39% | 15,691 |
| Aug 15, 2025 | 53.20 | 53.20 | 50.80 | 51.60 | 51.60 | -2.64% | 14,752 |
| Aug 14, 2025 | 51.90 | 54.80 | 51.00 | 53.00 | 53.00 | 3.11% | 13,894 |
| Aug 13, 2025 | 50.80 | 51.40 | 50.70 | 51.40 | 51.40 | 1.38% | 3,302 |
| Aug 12, 2025 | 51.60 | 51.60 | 50.00 | 50.70 | 50.70 | -0.59% | 6,165 |
| Aug 11, 2025 | 51.20 | 52.50 | 50.60 | 51.00 | 51.00 | -0.97% | 11,881 |
| Aug 8, 2025 | 50.80 | 51.50 | 50.60 | 51.50 | 51.50 | 1.38% | 4,360 |
| Aug 7, 2025 | 50.30 | 51.30 | 50.10 | 50.80 | 50.80 | 1.80% | 8,552 |
| Aug 6, 2025 | 50.80 | 51.80 | 49.55 | 49.90 | 49.90 | -1.77% | 10,982 |
| Aug 5, 2025 | 48.80 | 50.80 | 48.80 | 50.80 | 50.80 | 3.04% | 7,600 |
| Aug 4, 2025 | 49.05 | 49.30 | 48.70 | 49.30 | 49.30 | 0.31% | 6,720 |
| Aug 1, 2025 | 50.80 | 50.80 | 49.15 | 49.15 | 49.15 | -4.93% | 11,827 |
| Jul 31, 2025 | 52.10 | 52.40 | 50.90 | 51.70 | 51.70 | -0.39% | 10,159 |
| Jul 30, 2025 | 52.00 | 52.30 | 51.80 | 51.90 | 51.90 | -0.38% | 3,415 |
| Jul 29, 2025 | 52.80 | 53.80 | 51.90 | 52.10 | 52.10 | 0.19% | 10,633 |
| Jul 28, 2025 | 50.60 | 54.80 | 50.60 | 52.00 | 52.00 | -0.38% | 12,355 |
| Jul 25, 2025 | 53.10 | 53.10 | 51.70 | 52.20 | 52.20 | -1.88% | 7,756 |
| Jul 24, 2025 | 53.20 | 53.40 | 51.70 | 53.20 | 53.20 | - | 9,103 |
| Jul 23, 2025 | 53.40 | 53.90 | 52.40 | 53.20 | 53.20 | 0.57% | 8,134 |
| Jul 22, 2025 | 53.20 | 53.20 | 51.90 | 52.90 | 52.90 | -0.56% | 8,628 |
| Jul 21, 2025 | 53.00 | 53.70 | 52.90 | 53.20 | 53.20 | 1.53% | 7,725 |
| Jul 18, 2025 | 53.00 | 53.40 | 52.30 | 52.40 | 52.40 | -0.95% | 4,393 |
| Jul 17, 2025 | 53.00 | 53.50 | 52.30 | 52.90 | 52.90 | 0.19% | 14,076 |
| Jul 16, 2025 | 55.50 | 55.70 | 52.70 | 52.80 | 52.80 | -5.21% | 11,959 |
| Jul 15, 2025 | 55.40 | 56.00 | 55.40 | 55.70 | 55.70 | 0.72% | 3,497 |
| Jul 14, 2025 | 55.20 | 55.90 | 54.90 | 55.30 | 55.30 | -0.90% | 6,984 |
| Jul 11, 2025 | 56.60 | 56.60 | 55.50 | 55.80 | 55.80 | -0.71% | 3,288 |
| Jul 10, 2025 | 55.40 | 56.20 | 54.20 | 56.20 | 56.20 | 2.37% | 7,968 |
| Jul 9, 2025 | 55.50 | 56.40 | 54.90 | 54.90 | 54.90 | -1.08% | 6,194 |
| Jul 8, 2025 | 53.40 | 55.80 | 53.40 | 55.50 | 55.50 | 3.35% | 10,703 |
| Jul 7, 2025 | 53.40 | 54.00 | 53.40 | 53.70 | 53.70 | 0.37% | 4,248 |
| Jul 4, 2025 | 53.30 | 53.90 | 53.20 | 53.50 | 53.50 | - | 3,009 |
| Jul 3, 2025 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | - | 4,790 |
| Jul 2, 2025 | 53.30 | 54.00 | 53.00 | 53.50 | 53.50 | - | 8,638 |
| Jul 1, 2025 | 52.30 | 53.50 | 52.30 | 53.50 | 53.50 | -0.37% | 9,341 |
| Jun 30, 2025 | 52.30 | 54.10 | 51.80 | 53.70 | 53.70 | 3.47% | 29,285 |
| Jun 27, 2025 | 51.60 | 52.10 | 51.00 | 51.90 | 51.90 | 1.57% | 6,904 |
| Jun 26, 2025 | 49.80 | 51.60 | 49.80 | 51.10 | 51.10 | - | 7,619 |
| Jun 25, 2025 | 51.30 | 51.70 | 51.00 | 51.10 | 51.10 | -1.35% | 8,047 |
| Jun 24, 2025 | 49.05 | 52.20 | 49.05 | 51.80 | 51.80 | 2.57% | 16,731 |
| Jun 23, 2025 | 51.80 | 51.80 | 50.50 | 50.50 | 50.50 | -1.75% | 6,450 |