JOST Werke SE (ETR:JST)
Germany · Delayed Price · Currency is EUR 55.90
+2.60 (4.88%)
Jun 15, 2026, 5:37 PM CET
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 54.30 | 54.90 | 53.80 | 54.10 | 52.61 | -0.92% | 20,410 |
| Apr 22, 2026 | 55.40 | 55.50 | 54.30 | 54.60 | 53.10 | -1.62% | 14,983 |
| Apr 21, 2026 | 54.00 | 57.50 | 54.00 | 55.50 | 53.98 | -0.18% | 22,361 |
| Apr 20, 2026 | 55.90 | 56.40 | 55.40 | 55.60 | 54.07 | -1.77% | 33,888 |
| Apr 17, 2026 | 52.40 | 58.00 | 52.40 | 56.60 | 55.05 | 7.81% | 130,832 |
| Apr 16, 2026 | 52.80 | 53.00 | 52.20 | 52.50 | 51.06 | -0.38% | 30,877 |
| Apr 15, 2026 | 52.90 | 52.90 | 52.20 | 52.70 | 51.25 | 0.57% | 24,171 |
| Apr 14, 2026 | 52.50 | 53.20 | 52.30 | 52.40 | 50.96 | 0.19% | 13,903 |
| Apr 13, 2026 | 52.00 | 52.40 | 51.80 | 52.30 | 50.86 | -1.32% | 15,479 |
| Apr 10, 2026 | 51.60 | 53.50 | 51.30 | 53.00 | 51.54 | 2.51% | 34,599 |
| Apr 9, 2026 | 52.70 | 52.90 | 51.00 | 51.70 | 50.28 | -3.00% | 31,055 |
| Apr 8, 2026 | 53.30 | 54.50 | 53.00 | 53.30 | 51.84 | 7.57% | 45,027 |
| Apr 7, 2026 | 50.00 | 50.40 | 49.30 | 49.55 | 48.19 | -0.70% | 36,075 |
| Apr 2, 2026 | 50.30 | 50.50 | 49.55 | 49.90 | 48.53 | -2.73% | 33,982 |