JELD-WEN Holding, Inc. (FRA:0JW)
Germany · Delayed Price · Currency is EUR 1.159
+0.074 (6.82%)
Last updated: Apr 24, 2026, 7:55 PM CET
FRA:0JW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 4.58% | 60 |
| Apr 15, 2026 | 0.91 | 1.00 | 0.91 | 0.97 | 0.97 | 5.42% | - |
| Apr 14, 2026 | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | -3.05% | - |
| Apr 13, 2026 | 0.87 | 0.95 | 0.85 | 0.95 | 0.95 | 7.33% | - |
| Apr 10, 2026 | 0.90 | 0.93 | 0.86 | 0.89 | 0.89 | -4.78% | - |
| Apr 9, 2026 | 0.84 | 0.95 | 0.84 | 0.93 | 0.93 | 12.92% | - |
| Apr 8, 2026 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | 2.17% | - |
| Apr 7, 2026 | 0.94 | 0.94 | 0.81 | 0.81 | 0.81 | -16.37% | - |
| Apr 2, 2026 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | -3.02% | - |
| Apr 1, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -6.13% | - |
| Mar 31, 2026 | 0.95 | 1.06 | 0.95 | 1.06 | 1.06 | 10.99% | - |
| Mar 30, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -4.50% | - |
| 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% | - |