JELD-WEN Holding, Inc. (FRA:0JW)
Germany · Delayed Price · Currency is EUR 1.351
-0.019 (-1.39%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:0JW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.41 | 1.41 | 1.23 | 1.23 | 1.23 | -10.36% | - |
| Jun 25, 2026 | 1.45 | 1.55 | 1.37 | 1.37 | 1.37 | -6.16% | - |
| Jun 24, 2026 | 1.30 | 1.48 | 1.30 | 1.46 | 1.46 | 7.35% | - |
| Jun 23, 2026 | 1.41 | 1.42 | 1.36 | 1.36 | 1.36 | -5.16% | - |
| Jun 22, 2026 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -5.03% | - |
| Jun 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.56% | - |
| Jun 18, 2026 | 1.42 | 1.59 | 1.42 | 1.53 | 1.53 | 5.07% | - |
| Jun 17, 2026 | 1.53 | 1.62 | 1.46 | 1.46 | 1.46 | -6.77% | - |
| Jun 16, 2026 | 1.51 | 1.60 | 1.51 | 1.57 | 1.57 | 2.69% | - |
| Jun 15, 2026 | 1.50 | 1.60 | 1.50 | 1.53 | 1.53 | -1.29% | - |
| Jun 12, 2026 | 1.51 | 1.70 | 1.51 | 1.55 | 1.55 | 2.32% | - |
| Jun 11, 2026 | 1.39 | 1.51 | 1.39 | 1.51 | 1.51 | 7.70% | - |
| Jun 10, 2026 | 1.48 | 1.50 | 1.40 | 1.40 | 1.40 | -4.69% | - |
| Jun 9, 2026 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 2.29% | - |
| Jun 8, 2026 | 1.57 | 1.64 | 1.44 | 1.44 | 1.44 | -11.29% | - |
| Jun 5, 2026 | 1.70 | 1.70 | 1.56 | 1.62 | 1.62 | -7.11% | - |
| Jun 4, 2026 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | -0.23% | - |
| Jun 3, 2026 | 1.70 | 1.75 | 1.68 | 1.75 | 1.75 | 1.80% | - |
| Jun 2, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 0.47% | - |
| Jun 1, 2026 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -5.79% | - |
| May 29, 2026 | 1.77 | 1.88 | 1.77 | 1.82 | 1.82 | 0.33% | - |
| May 28, 2026 | 1.72 | 1.81 | 1.68 | 1.81 | 1.81 | 3.19% | - |
| May 27, 2026 | 1.51 | 1.78 | 1.51 | 1.75 | 1.75 | 15.33% | - |
| May 26, 2026 | 1.47 | 1.55 | 1.45 | 1.52 | 1.52 | 3.26% | - |
| May 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.54% | - |
| May 22, 2026 | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 9.63% | - |
| May 21, 2026 | 1.25 | 1.35 | 1.24 | 1.35 | 1.35 | 6.22% | - |
| May 20, 2026 | 1.20 | 1.30 | 1.17 | 1.27 | 1.27 | 5.48% | - |
| May 19, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -5.64% | - |
| May 18, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 1.75% | - |
| May 15, 2026 | 1.29 | 1.32 | 1.25 | 1.26 | 1.26 | -4.71% | - |
| May 14, 2026 | 1.29 | 1.36 | 1.29 | 1.32 | 1.32 | 3.62% | - |
| May 13, 2026 | 1.31 | 1.31 | 1.23 | 1.27 | 1.27 | -5.43% | - |
| May 12, 2026 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | -2.75% | - |
| May 11, 2026 | 1.41 | 1.45 | 1.38 | 1.38 | 1.38 | -4.69% | - |
| May 8, 2026 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | 1.47% | - |
| May 7, 2026 | 1.43 | 1.48 | 1.41 | 1.43 | 1.43 | -2.79% | 200 |
| May 6, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 5.60% | - |
| May 5, 2026 | 1.14 | 1.39 | 1.14 | 1.39 | 1.39 | 19.08% | - |
| May 4, 2026 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | 2.54% | - |
| Apr 30, 2026 | 1.19 | 1.20 | 1.12 | 1.14 | 1.14 | -6.10% | - |
| Apr 29, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -6.33% | - |
| Apr 28, 2026 | 1.28 | 1.36 | 1.28 | 1.30 | 1.30 | 0.78% | - |
| Apr 27, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | 7.08% | 1,000 |
| Apr 24, 2026 | 1.09 | 1.20 | 1.09 | 1.20 | 1.20 | 10.69% | - |
| Apr 23, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -1.36% | - |
| Apr 22, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 4.17% | - |
| Apr 21, 2026 | 1.17 | 1.23 | 1.06 | 1.06 | 1.06 | -9.67% | 800 |
| Apr 20, 2026 | 1.05 | 1.17 | 1.05 | 1.17 | 1.17 | 7.64% | - |
| Apr 17, 2026 | 1.01 | 1.14 | 1.01 | 1.09 | 1.09 | 6.78% | - |