JOST Werke SE (ETR:JST)
Germany · Delayed Price · Currency is EUR 56.40
+0.70 (1.26%)
Jul 24, 2026, 5:35 PM CET
JOST Werke SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 55.30 | 56.40 | 55.30 | 56.40 | 56.40 | 1.26% | 14,081 |
| Jul 23, 2026 | 57.00 | 57.30 | 54.70 | 55.70 | 55.70 | 1.27% | 24,299 |
| Jul 22, 2026 | 54.70 | 55.10 | 53.60 | 55.00 | 55.00 | 1.10% | 10,228 |
| Jul 21, 2026 | 54.40 | 55.00 | 54.00 | 54.40 | 54.40 | -1.09% | 15,986 |
| Jul 20, 2026 | 55.30 | 56.50 | 55.00 | 55.00 | 55.00 | -1.08% | 19,581 |
| Jul 17, 2026 | 55.10 | 56.00 | 54.30 | 55.60 | 55.60 | -0.18% | 16,550 |
| Jul 16, 2026 | 54.50 | 55.70 | 54.30 | 55.70 | 55.70 | 2.20% | 13,091 |
| Jul 15, 2026 | 54.40 | 55.40 | 54.20 | 54.50 | 54.50 | -0.18% | 12,431 |
| Jul 14, 2026 | 54.20 | 55.10 | 53.90 | 54.60 | 54.60 | 0.74% | 14,180 |
| Jul 13, 2026 | 54.00 | 54.70 | 53.30 | 54.20 | 54.20 | 0.74% | 7,712 |
| Jul 10, 2026 | 53.00 | 54.00 | 53.00 | 53.80 | 53.80 | 0.19% | 9,306 |
| Jul 9, 2026 | 52.60 | 53.70 | 52.60 | 53.70 | 53.70 | 1.90% | 17,284 |
| Jul 8, 2026 | 54.40 | 54.40 | 52.60 | 52.70 | 52.70 | -2.77% | 26,870 |
| Jul 7, 2026 | 55.90 | 56.20 | 54.20 | 54.20 | 54.20 | -2.17% | 17,740 |
| Jul 6, 2026 | 55.70 | 56.40 | 55.00 | 55.40 | 55.40 | -0.36% | 13,051 |
| Jul 3, 2026 | 54.60 | 55.90 | 54.60 | 55.60 | 55.60 | 3.73% | 19,613 |
| 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 |