JOST Werke SE (ETR:JST)
Germany · Delayed Price · Currency is EUR 50.10
-0.30 (-0.60%)
Sep 26, 2025, 5:35 PM CET
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 50.10 | 50.70 | 50.10 | 50.40 | 50.40 | 0.60% | 17,600 |
| Sep 24, 2025 | 49.50 | 50.70 | 49.30 | 50.10 | 50.10 | 1.01% | 30,915 |
| Sep 23, 2025 | 50.00 | 50.50 | 49.55 | 49.60 | 49.60 | 0.40% | 15,552 |
| Sep 22, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | 15,968 |
| Sep 19, 2025 | 49.40 | 50.20 | 49.10 | 49.40 | 49.40 | 0.20% | 22,773 |
| Sep 18, 2025 | 49.10 | 49.50 | 48.85 | 49.30 | 49.30 | 1.34% | 9,457 |
| Sep 17, 2025 | 48.60 | 48.85 | 48.10 | 48.65 | 48.65 | -0.31% | 7,666 |
| Sep 16, 2025 | 48.55 | 49.50 | 48.50 | 48.80 | 48.80 | - | 9,628 |
| Sep 15, 2025 | 49.35 | 50.20 | 48.80 | 48.80 | 48.80 | -0.71% | 37,937 |
| Sep 12, 2025 | 48.95 | 49.70 | 48.85 | 49.15 | 49.15 | 0.31% | 9,292 |
| Sep 11, 2025 | 48.85 | 49.10 | 48.20 | 49.00 | 49.00 | 1.77% | 18,089 |
| Sep 10, 2025 | 48.00 | 48.70 | 48.00 | 48.15 | 48.15 | -0.21% | 16,548 |
| Sep 9, 2025 | 49.30 | 49.30 | 48.05 | 48.25 | 48.25 | -2.03% | 12,182 |
| Sep 8, 2025 | 48.60 | 49.65 | 48.40 | 49.25 | 49.25 | 2.93% | 35,627 |
| Sep 5, 2025 | 47.50 | 48.90 | 47.50 | 47.85 | 47.85 | 1.38% | 59,873 |
| Sep 4, 2025 | 48.65 | 48.95 | 47.20 | 47.20 | 47.20 | -11.28% | 261,498 |
| Sep 3, 2025 | 54.00 | 54.30 | 52.50 | 53.20 | 53.20 | 0.38% | 16,215 |
| Sep 2, 2025 | 53.40 | 54.00 | 52.60 | 53.00 | 53.00 | -0.56% | 13,698 |
| Sep 1, 2025 | 52.90 | 54.10 | 52.90 | 53.30 | 53.30 | 1.72% | 5,245 |
| 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 |