JOST Werke SE (ETR:JST)
Germany · Delayed Price · Currency is EUR 61.00
+1.30 (2.18%)
Sep 25, 2026, 4:56 PM CET
JOST Werke SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 59.70 | 60.90 | 59.70 | 60.90 | - | 2.01% | 6,992 |
| Sep 24, 2026 | 61.50 | 61.60 | 59.70 | 59.70 | 59.70 | -3.55% | 13,623 |
| Sep 23, 2026 | 63.00 | 63.70 | 61.50 | 61.90 | 61.90 | -1.28% | 18,115 |
| Sep 22, 2026 | 61.10 | 63.00 | 61.10 | 62.70 | 62.70 | 2.96% | 12,287 |
| Sep 21, 2026 | 61.00 | 61.60 | 60.70 | 60.90 | 60.90 | 0.16% | 9,436 |
| Sep 18, 2026 | 63.50 | 63.50 | 60.80 | 60.80 | 60.80 | -1.94% | 35,446 |
| Sep 17, 2026 | 61.80 | 62.80 | 61.80 | 62.00 | 62.00 | 0.32% | 11,837 |
| Sep 16, 2026 | 61.20 | 62.00 | 60.90 | 61.80 | 61.80 | 0.65% | 12,919 |
| Sep 15, 2026 | 61.00 | 61.40 | 60.30 | 61.40 | 61.40 | 0.82% | 19,498 |
| Sep 14, 2026 | 61.40 | 62.50 | 60.60 | 60.90 | 60.90 | 0.50% | 18,708 |
| Sep 11, 2026 | 59.50 | 61.30 | 59.30 | 60.60 | 60.60 | 1.85% | 29,616 |
| Sep 10, 2026 | 60.70 | 60.70 | 59.10 | 59.50 | 59.50 | -0.83% | 33,368 |
| Sep 9, 2026 | 62.40 | 62.40 | 59.60 | 60.00 | 60.00 | -4.31% | 16,016 |
| Sep 8, 2026 | 62.00 | 63.10 | 61.50 | 62.70 | 62.70 | 1.13% | 10,749 |
| Sep 7, 2026 | 63.00 | 63.00 | 60.30 | 62.00 | 62.00 | -0.48% | 13,855 |
| Sep 4, 2026 | 63.00 | 63.00 | 61.80 | 62.30 | 62.30 | 0.97% | 9,322 |
| Sep 3, 2026 | 60.60 | 62.00 | 59.90 | 61.70 | 61.70 | 2.66% | 14,861 |
| Sep 2, 2026 | 60.00 | 60.80 | 58.30 | 60.10 | 60.10 | -1.31% | 29,734 |
| Sep 1, 2026 | 62.70 | 62.90 | 60.50 | 60.90 | 60.90 | -2.87% | 14,912 |
| Aug 31, 2026 | 62.40 | 62.70 | 62.00 | 62.70 | 62.70 | 0.32% | 48,227 |
| Aug 28, 2026 | 62.90 | 63.90 | 62.30 | 62.50 | 62.50 | -0.79% | 15,426 |
| Aug 27, 2026 | 62.20 | 63.40 | 61.80 | 63.00 | 63.00 | 1.61% | 17,422 |
| Aug 26, 2026 | 61.10 | 62.60 | 61.10 | 62.00 | 62.00 | 2.14% | 20,187 |
| Aug 25, 2026 | 59.90 | 61.30 | 59.50 | 60.70 | 60.70 | 1.85% | 16,976 |
| Aug 24, 2026 | 61.50 | 61.50 | 59.40 | 59.60 | 59.60 | -1.97% | 21,700 |
| Aug 21, 2026 | 60.50 | 61.00 | 59.10 | 60.80 | 60.80 | 2.36% | 26,857 |
| Aug 20, 2026 | 59.90 | 60.50 | 58.50 | 59.40 | 59.40 | 0.68% | 60,933 |
| Aug 19, 2026 | 58.00 | 59.00 | 57.20 | 59.00 | 59.00 | 2.79% | 50,196 |
| Aug 18, 2026 | 54.60 | 58.40 | 54.60 | 57.40 | 57.40 | 2.87% | 36,925 |
| Aug 17, 2026 | 57.40 | 57.50 | 54.70 | 55.80 | 55.80 | 0.72% | 31,092 |
| Aug 14, 2026 | 57.00 | 57.00 | 55.40 | 55.40 | 55.40 | -1.25% | 40,198 |
| Aug 13, 2026 | 56.70 | 59.00 | 55.90 | 56.10 | 56.10 | 1.08% | 39,188 |
| Aug 12, 2026 | 58.40 | 58.40 | 55.30 | 55.50 | 55.50 | -2.29% | 18,759 |
| Aug 11, 2026 | 56.10 | 57.00 | 55.70 | 56.80 | 56.80 | 0.89% | 13,220 |
| Aug 10, 2026 | 56.60 | 56.80 | 56.10 | 56.30 | 56.30 | -0.53% | 18,172 |
| Aug 7, 2026 | 56.60 | 56.80 | 56.10 | 56.60 | 56.60 | 0.53% | 14,336 |
| Aug 6, 2026 | 56.10 | 57.90 | 56.10 | 56.30 | 56.30 | -2.09% | 10,810 |
| Aug 5, 2026 | 56.10 | 58.10 | 56.10 | 57.50 | 57.50 | -0.35% | 14,373 |
| Aug 4, 2026 | 58.90 | 59.00 | 57.30 | 57.70 | 57.70 | -0.86% | 30,935 |
| Aug 3, 2026 | 58.60 | 59.30 | 57.90 | 58.20 | 58.20 | 0.52% | 13,710 |
| Jul 31, 2026 | 58.00 | 58.80 | 57.00 | 57.90 | 57.90 | -0.17% | 12,932 |
| Jul 30, 2026 | 56.90 | 58.50 | 56.80 | 58.00 | 58.00 | 1.40% | 11,761 |
| Jul 29, 2026 | 57.00 | 57.40 | 56.30 | 57.20 | 57.20 | 0.70% | 10,860 |
| Jul 28, 2026 | 56.00 | 57.10 | 55.60 | 56.80 | 56.80 | 1.61% | 19,426 |
| Jul 27, 2026 | 56.50 | 57.00 | 55.90 | 55.90 | 55.90 | -0.89% | 9,654 |
| 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 |