JELD-WEN Holding, Inc. (FRA:0JW)
Germany · Delayed Price · Currency is EUR 1.000
-0.050 (-4.76%)
At close: Mar 27, 2026
FRA:0JW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 1,000 |
| Mar 26, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.78% | - |
| Mar 25, 2026 | 1.11 | 1.11 | 1.02 | 1.08 | 1.08 | -2.70% | - |
| Mar 24, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | - | - |
| Mar 23, 2026 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | 2.78% | - |
| Mar 20, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | - |
| Mar 19, 2026 | 1.16 | 1.16 | 1.08 | 1.13 | 1.13 | -1.74% | 1,500 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -6.50% | 50 |
| Mar 17, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -4.65% | - |
| Mar 16, 2026 | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | - | - |
| Mar 13, 2026 | 1.23 | 1.33 | 1.23 | 1.29 | 1.29 | 4.88% | 1,236 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -6.11% | - |
| Mar 11, 2026 | 1.31 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Mar 10, 2026 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -5.67% | - |
| Mar 9, 2026 | 1.55 | 1.59 | 1.40 | 1.41 | 1.41 | -10.19% | 200 |
| Mar 6, 2026 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -1.26% | 1,100 |
| Mar 5, 2026 | 1.71 | 1.75 | 1.59 | 1.59 | 1.59 | -7.02% | 1,100 |
| Mar 4, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Mar 3, 2026 | 1.68 | 1.73 | 1.63 | 1.72 | 1.72 | 1.78% | - |
| Mar 2, 2026 | 1.65 | 1.69 | 1.59 | 1.69 | 1.69 | 3.68% | - |
| Feb 27, 2026 | 1.64 | 1.64 | 1.57 | 1.63 | 1.63 | 0.62% | - |
| Feb 26, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Feb 25, 2026 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -2.37% | - |
| Feb 24, 2026 | 1.71 | 1.74 | 1.69 | 1.69 | 1.69 | - | 100 |
| Feb 23, 2026 | 1.81 | 1.81 | 1.59 | 1.69 | 1.69 | -7.14% | - |
| Feb 20, 2026 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -8.08% | 2,300 |
| Feb 19, 2026 | 2.08 | 2.14 | 1.98 | 1.98 | 1.98 | -4.81% | 1,590 |
| Feb 18, 2026 | 1.83 | 2.22 | 1.83 | 2.08 | 2.08 | 17.51% | - |
| Feb 17, 2026 | 1.88 | 1.88 | 1.69 | 1.77 | 1.77 | -5.35% | - |
| Feb 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Feb 13, 2026 | 1.99 | 2.06 | 1.88 | 1.88 | 1.88 | -5.53% | 150 |
| Feb 12, 2026 | 2.34 | 2.34 | 1.99 | 1.99 | 1.99 | -14.22% | - |
| Feb 11, 2026 | 2.40 | 2.40 | 2.30 | 2.32 | 2.32 | -2.52% | - |
| Feb 10, 2026 | 2.20 | 2.38 | 2.20 | 2.38 | 2.38 | 8.18% | - |
| Feb 9, 2026 | 2.46 | 2.46 | 2.20 | 2.20 | 2.20 | -10.57% | - |
| Feb 6, 2026 | 2.34 | 2.56 | 2.34 | 2.46 | 2.46 | 6.03% | - |
| Feb 5, 2026 | 2.36 | 2.36 | 2.30 | 2.32 | 2.32 | -2.52% | - |
| Feb 4, 2026 | 2.20 | 2.40 | 2.20 | 2.38 | 2.38 | 9.17% | - |
| Feb 3, 2026 | 2.16 | 2.28 | 2.16 | 2.18 | 2.18 | 0.93% | - |
| Feb 2, 2026 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -4.42% | - |
| Jan 30, 2026 | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | 1.80% | - |
| Jan 29, 2026 | 2.26 | 2.26 | 2.16 | 2.22 | 2.22 | -0.89% | - |
| Jan 28, 2026 | 2.32 | 2.32 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Jan 27, 2026 | 2.42 | 2.42 | 2.28 | 2.28 | 2.28 | -5.00% | - |
| Jan 26, 2026 | 2.54 | 2.54 | 2.40 | 2.40 | 2.40 | -5.51% | - |
| Jan 23, 2026 | 2.62 | 2.62 | 2.54 | 2.54 | 2.54 | -2.31% | - |
| Jan 22, 2026 | 2.58 | 2.66 | 2.58 | 2.60 | 2.60 | 2.36% | - |
| Jan 21, 2026 | 2.50 | 2.58 | 2.50 | 2.54 | 2.54 | 2.42% | - |
| Jan 20, 2026 | 2.70 | 2.70 | 2.48 | 2.48 | 2.48 | -8.82% | - |
| Jan 19, 2026 | 2.68 | 2.72 | 2.66 | 2.72 | 2.72 | 0.74% | - |