JOST Werke SE (ETR:JST)
Germany · Delayed Price · Currency is EUR 53.30
0.00 (0.00%)
At close: Dec 23, 2025
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 53.70 | 53.90 | 52.90 | 53.30 | 53.30 | -0.74% | 8,391 |
| Dec 22, 2025 | 54.50 | 54.80 | 53.50 | 53.70 | 53.70 | -1.10% | 12,524 |
| Dec 19, 2025 | 53.80 | 54.60 | 53.50 | 54.30 | 54.30 | 0.93% | 22,163 |
| Dec 18, 2025 | 52.30 | 53.80 | 52.10 | 53.80 | 53.80 | 3.46% | 18,742 |
| Dec 17, 2025 | 52.80 | 52.80 | 51.70 | 52.00 | 52.00 | -1.14% | 21,449 |
| Dec 16, 2025 | 53.00 | 53.10 | 52.30 | 52.60 | 52.60 | -0.75% | 14,492 |
| Dec 15, 2025 | 54.40 | 54.50 | 52.40 | 53.00 | 53.00 | -2.03% | 23,941 |
| Dec 12, 2025 | 54.00 | 55.10 | 53.80 | 54.10 | 54.10 | -0.92% | 20,925 |
| Dec 11, 2025 | 53.10 | 55.30 | 53.10 | 54.60 | 54.60 | 1.87% | 85,758 |
| Dec 10, 2025 | 51.70 | 54.00 | 51.70 | 53.60 | 53.60 | 3.47% | 53,391 |
| Dec 9, 2025 | 49.70 | 53.20 | 49.70 | 51.80 | 51.80 | 1.37% | 136,843 |
| Dec 8, 2025 | 52.80 | 52.80 | 50.90 | 51.10 | 51.10 | -1.73% | 16,356 |
| Dec 5, 2025 | 52.30 | 52.60 | 51.90 | 52.00 | 52.00 | -0.95% | 48,460 |
| Dec 4, 2025 | 52.20 | 52.90 | 51.70 | 52.50 | 52.50 | 2.14% | 46,307 |
| Dec 3, 2025 | 51.80 | 52.20 | 51.10 | 51.40 | 51.40 | -0.77% | 11,923 |
| Dec 2, 2025 | 51.50 | 52.10 | 51.40 | 51.80 | 51.80 | -0.19% | 7,955 |
| Dec 1, 2025 | 52.00 | 52.10 | 50.70 | 51.90 | 51.90 | - | 11,385 |
| Nov 28, 2025 | 51.60 | 52.00 | 51.10 | 51.90 | 51.90 | 0.97% | 12,270 |
| Nov 27, 2025 | 50.60 | 51.70 | 50.60 | 51.40 | 51.40 | 1.18% | 14,268 |
| Nov 26, 2025 | 51.10 | 51.30 | 50.10 | 50.80 | 50.80 | -0.20% | 15,058 |
| Nov 25, 2025 | 50.40 | 51.10 | 49.90 | 50.90 | 50.90 | 1.39% | 16,532 |
| Nov 24, 2025 | 49.40 | 51.10 | 49.40 | 50.20 | 50.20 | 2.03% | 60,555 |
| Nov 21, 2025 | 49.05 | 49.50 | 48.40 | 49.20 | 49.20 | -0.81% | 15,628 |
| Nov 20, 2025 | 50.00 | 50.20 | 49.55 | 49.60 | 49.60 | -0.80% | 6,601 |
| Nov 19, 2025 | 49.80 | 50.40 | 48.95 | 50.00 | 50.00 | -0.79% | 15,530 |
| Nov 18, 2025 | 50.80 | 51.20 | 49.85 | 50.40 | 50.40 | -2.14% | 14,652 |
| Nov 17, 2025 | 52.40 | 52.40 | 51.50 | 51.50 | 51.50 | -2.09% | 11,197 |
| Nov 14, 2025 | 52.40 | 52.90 | 52.00 | 52.60 | 52.60 | -0.57% | 14,927 |
| Nov 13, 2025 | 51.00 | 54.30 | 50.90 | 52.90 | 52.90 | 8.18% | 60,272 |
| Nov 12, 2025 | 48.70 | 49.65 | 48.65 | 48.90 | 48.90 | 0.93% | 15,829 |
| Nov 11, 2025 | 49.20 | 49.20 | 48.30 | 48.45 | 48.45 | -1.22% | 12,718 |
| Nov 10, 2025 | 49.15 | 49.75 | 49.05 | 49.05 | 49.05 | 1.13% | 9,844 |
| Nov 7, 2025 | 48.75 | 49.45 | 48.35 | 48.50 | 48.50 | -0.21% | 8,554 |
| Nov 6, 2025 | 48.85 | 49.10 | 48.45 | 48.60 | 48.60 | -0.41% | 6,503 |
| Nov 5, 2025 | 48.50 | 49.20 | 48.50 | 48.80 | 48.80 | -0.10% | 14,058 |
| Nov 4, 2025 | 50.70 | 50.70 | 48.85 | 48.85 | 48.85 | -4.03% | 24,132 |
| Nov 3, 2025 | 50.40 | 51.20 | 50.30 | 50.90 | 50.90 | 0.79% | 10,391 |
| Oct 31, 2025 | 51.50 | 51.70 | 50.30 | 50.50 | 50.50 | -1.94% | 14,725 |
| Oct 30, 2025 | 50.90 | 52.00 | 50.80 | 51.50 | 51.50 | 0.19% | 10,020 |
| Oct 29, 2025 | 52.00 | 52.40 | 51.40 | 51.40 | 51.40 | -2.10% | 6,790 |
| Oct 28, 2025 | 52.00 | 52.80 | 51.80 | 52.50 | 52.50 | 0.96% | 7,453 |
| Oct 27, 2025 | 52.10 | 52.60 | 52.00 | 52.00 | 52.00 | -0.57% | 4,462 |
| Oct 24, 2025 | 52.20 | 52.80 | 52.20 | 52.30 | 52.30 | -0.19% | 9,340 |
| Oct 23, 2025 | 52.20 | 52.70 | 51.00 | 52.40 | 52.40 | 2.14% | 17,366 |
| Oct 22, 2025 | 51.00 | 51.50 | 50.00 | 51.30 | 51.30 | 0.20% | 11,560 |
| Oct 21, 2025 | 51.00 | 51.90 | 49.95 | 51.20 | 51.20 | 0.39% | 23,354 |
| Oct 20, 2025 | 51.40 | 51.70 | 49.95 | 51.00 | 51.00 | 0.20% | 12,578 |
| Oct 17, 2025 | 49.65 | 51.30 | 49.65 | 50.90 | 50.90 | 0.20% | 15,032 |
| Oct 16, 2025 | 50.40 | 51.60 | 49.70 | 50.80 | 50.80 | 1.80% | 24,715 |
| Oct 15, 2025 | 50.10 | 50.60 | 49.60 | 49.90 | 49.90 | -0.20% | 15,852 |