JOST Werke SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	54.60	55.60	54.60	55.30	-	3.17%	3,788
Jul 2, 2026	52.60	54.00	52.50	53.60	53.60	2.88%	17,006
Jul 1, 2026	52.30	52.40	51.40	52.10	52.10	0.19%	16,372
Jun 30, 2026	51.00	52.50	51.00	52.00	52.00	2.56%	30,585
Jun 29, 2026	51.50	51.50	50.60	50.70	50.70	-0.78%	18,465
Jun 26, 2026	52.00	52.00	50.70	51.10	51.10	-1.73%	14,868
Jun 25, 2026	52.00	52.80	50.40	52.00	52.00	2.56%	30,208
Jun 24, 2026	55.40	55.40	50.70	50.70	50.70	-6.63%	45,085
Jun 23, 2026	55.00	55.00	53.50	54.30	54.30	-1.45%	15,697
Jun 22, 2026	55.20	55.30	54.20	55.10	55.10	-0.36%	12,428
Jun 19, 2026	55.10	55.70	54.60	55.30	55.30	0.55%	22,016
Jun 18, 2026	54.20	55.60	54.20	55.00	55.00	-1.26%	28,838
Jun 17, 2026	55.70	56.20	55.20	55.70	55.70	-0.36%	14,662
Jun 16, 2026	55.60	56.30	55.60	55.90	55.90	-	15,877
Jun 15, 2026	54.50	56.70	54.50	55.90	55.90	4.88%	19,778
Jun 12, 2026	53.30	54.20	53.00	53.30	53.30	1.33%	23,254
Jun 11, 2026	52.10	52.80	51.90	52.60	52.60	0.38%	17,131
Jun 10, 2026	53.00	53.70	52.00	52.40	52.40	-1.87%	34,963
Jun 9, 2026	53.00	54.20	52.90	53.40	53.40	0.38%	32,709
Jun 8, 2026	52.60	53.60	52.30	53.20	53.20	-0.19%	34,453
Jun 5, 2026	53.40	55.50	53.00	53.30	53.30	-3.44%	44,584
Jun 4, 2026	54.00	55.60	53.40	55.20	55.20	0.18%	18,340
Jun 3, 2026	56.00	56.20	55.00	55.10	55.10	-2.13%	16,753
Jun 2, 2026	57.00	57.40	55.70	56.30	56.30	-	12,812
Jun 1, 2026	59.40	59.40	56.30	56.30	56.30	-4.74%	37,491
May 29, 2026	58.00	59.50	58.00	59.10	59.10	2.43%	48,549
May 28, 2026	56.80	58.30	56.70	57.70	57.70	1.23%	17,285
May 27, 2026	53.40	57.70	53.40	57.00	57.00	1.24%	15,474
May 26, 2026	55.70	57.90	55.70	56.30	56.30	-	17,493
May 25, 2026	56.60	57.10	56.30	56.30	56.30	1.08%	12,212
May 22, 2026	55.70	56.10	54.50	55.70	55.70	1.83%	30,399
May 21, 2026	55.30	55.60	54.50	54.70	54.70	-0.55%	25,171
May 20, 2026	54.50	56.00	54.50	55.00	55.00	0.18%	52,228
May 19, 2026	55.80	56.70	54.70	54.90	54.90	-1.26%	27,407
May 18, 2026	55.90	56.60	55.30	55.60	55.60	-2.28%	26,261
May 15, 2026	56.80	58.20	56.60	56.90	56.90	-1.39%	18,781
May 14, 2026	56.00	57.90	55.90	57.70	57.70	3.04%	28,330
May 13, 2026	53.80	56.40	53.70	56.00	56.00	7.69%	77,966
May 12, 2026	52.40	52.40	51.70	52.00	52.00	-0.76%	37,468
May 11, 2026	52.70	53.00	52.10	52.40	52.40	-0.76%	27,898
May 8, 2026	53.80	53.80	52.50	52.80	52.80	-0.56%	22,660
May 7, 2026	55.10	56.00	54.50	54.60	53.10	0.92%	46,928
May 6, 2026	50.90	54.10	50.80	54.10	52.61	6.92%	44,553
May 5, 2026	51.50	51.50	50.60	50.60	49.21	-1.36%	23,577
May 4, 2026	52.10	52.20	51.00	51.30	49.89	-0.97%	42,766
Apr 30, 2026	50.50	52.10	49.80	51.80	50.38	1.97%	22,829
Apr 29, 2026	51.50	51.70	50.70	50.80	49.40	-0.78%	13,942
Apr 28, 2026	52.30	52.70	50.80	51.20	49.79	-2.48%	25,469
Apr 27, 2026	53.50	53.60	52.50	52.50	51.06	-0.94%	14,857
Apr 24, 2026	53.80	54.00	52.90	53.00	51.54	-2.03%	13,973