JELD-WEN Holding, Inc. (FRA:0JW)
Germany · Delayed Price · Currency is EUR 2.340
-0.080 (-3.31%)
At close: Dec 19, 2025
JELD-WEN Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.42 | 2.42 | 2.34 | 2.34 | 2.34 | -3.31% | - |
| Dec 18, 2025 | 2.40 | 2.50 | 2.40 | 2.42 | 2.42 | - | - |
| Dec 17, 2025 | 2.42 | 2.42 | 2.40 | 2.42 | 2.42 | 0.83% | - |
| Dec 16, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 3.45% | - |
| Dec 15, 2025 | 2.32 | 2.38 | 2.28 | 2.32 | 2.32 | -2.52% | - |
| Dec 12, 2025 | 2.36 | 2.38 | 2.34 | 2.38 | 2.38 | 2.59% | - |
| Dec 11, 2025 | 2.38 | 2.42 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Dec 10, 2025 | 2.26 | 2.38 | 2.22 | 2.38 | 2.38 | 5.31% | - |
| Dec 9, 2025 | 2.24 | 2.30 | 2.20 | 2.26 | 2.26 | 0.89% | - |
| Dec 8, 2025 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | 0.90% | - |
| Dec 5, 2025 | 2.24 | 2.28 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Dec 4, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Dec 3, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 3.60% | - |
| Dec 2, 2025 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | -0.89% | - |
| Dec 1, 2025 | 2.28 | 2.32 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Nov 28, 2025 | 2.32 | 2.32 | 2.26 | 2.28 | 2.28 | - | - |
| Nov 27, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Nov 26, 2025 | 2.28 | 2.38 | 2.20 | 2.30 | 2.30 | 2.68% | 1,650 |
| Nov 25, 2025 | 2.04 | 2.24 | 2.04 | 2.24 | 2.24 | 12.00% | - |
| Nov 24, 2025 | 1.92 | 2.02 | 1.88 | 2.00 | 2.00 | 4.71% | 200 |
| Nov 21, 2025 | 1.62 | 1.91 | 1.62 | 1.91 | 1.91 | 19.37% | 1,089 |
| Nov 20, 2025 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | 3.90% | - |
| Nov 19, 2025 | 1.57 | 1.57 | 1.48 | 1.54 | 1.54 | -3.14% | - |
| Nov 18, 2025 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | - |
| Nov 17, 2025 | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | -6.36% | - |
| Nov 14, 2025 | 1.82 | 1.82 | 1.71 | 1.73 | 1.73 | -4.42% | - |
| Nov 13, 2025 | 1.89 | 1.90 | 1.81 | 1.81 | 1.81 | -3.72% | - |
| Nov 12, 2025 | 1.91 | 1.93 | 1.86 | 1.88 | 1.88 | -1.57% | 90 |
| Nov 11, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -3.54% | - |
| Nov 10, 2025 | 2.24 | 2.24 | 1.98 | 1.98 | 1.98 | -10.81% | - |
| Nov 7, 2025 | 2.24 | 2.24 | 2.12 | 2.22 | 2.22 | -0.89% | 1,700 |
| Nov 6, 2025 | 2.42 | 2.42 | 2.24 | 2.24 | 2.24 | -7.44% | - |
| Nov 5, 2025 | 2.54 | 2.58 | 2.38 | 2.42 | 2.42 | -3.20% | 25 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.50 | 2.50 | 2.50 | -30.94% | 5,145 |
| Nov 3, 2025 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Oct 31, 2025 | 3.76 | 3.78 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Oct 30, 2025 | 3.84 | 3.86 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Oct 29, 2025 | 4.08 | 4.08 | 3.84 | 3.84 | 3.84 | -5.42% | - |
| Oct 28, 2025 | 4.02 | 4.16 | 4.02 | 4.06 | 4.06 | 1.00% | - |
| Oct 27, 2025 | 4.18 | 4.18 | 3.98 | 4.02 | 4.02 | -2.90% | - |
| Oct 24, 2025 | 4.06 | 4.16 | 4.06 | 4.14 | 4.14 | 1.97% | - |
| Oct 23, 2025 | 4.00 | 4.12 | 4.00 | 4.06 | 4.06 | 1.00% | - |
| Oct 22, 2025 | 4.06 | 4.08 | 3.92 | 4.02 | 4.02 | -1.95% | - |
| Oct 21, 2025 | 4.00 | 4.16 | 3.96 | 4.10 | 4.10 | 1.99% | - |
| Oct 20, 2025 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 3.08% | - |
| Oct 17, 2025 | 3.88 | 3.96 | 3.84 | 3.90 | 3.90 | -1.02% | - |
| Oct 16, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -1.99% | - |
| Oct 15, 2025 | 3.84 | 4.04 | 3.84 | 4.02 | 4.02 | 5.24% | - |
| Oct 14, 2025 | 3.70 | 3.82 | 3.64 | 3.82 | 3.82 | 2.14% | - |
| Oct 13, 2025 | 3.64 | 3.76 | 3.64 | 3.74 | 3.74 | 3.31% | - |