JELD-WEN Holding, Inc. (FRA:0JW)
Germany · Delayed Price · Currency is EUR 1.213
-0.051 (-4.03%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:0JW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -4.03% | 1,300 |
| Oct 22, 2026 | 1.11 | 1.27 | 1.11 | 1.26 | 1.26 | 13.77% | - |
| Oct 21, 2026 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | -0.80% | - |
| Oct 20, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -6.90% | - |
| Oct 19, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -0.50% | - |
| Oct 16, 2026 | 1.18 | 1.24 | 1.16 | 1.21 | 1.21 | 0.58% | - |
| Oct 15, 2026 | 1.14 | 1.25 | 1.14 | 1.20 | 1.20 | 3.26% | - |
| Oct 14, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -7.03% | - |
| Oct 13, 2026 | 1.08 | 1.25 | 1.08 | 1.25 | 1.25 | 10.99% | 1,300 |
| Oct 12, 2026 | 1.37 | 1.37 | 1.13 | 1.13 | 1.13 | -18.44% | - |
| Oct 9, 2026 | 1.51 | 1.54 | 1.38 | 1.38 | 1.38 | -8.17% | 999 |
| Oct 8, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -3.03% | - |
| Oct 7, 2026 | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -2.76% | - |
| Oct 6, 2026 | 1.52 | 1.62 | 1.52 | 1.60 | 1.60 | 2.50% | - |
| Oct 5, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | -6.14% | - |
| Oct 2, 2026 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | -3.21% | - |
| Oct 1, 2026 | 1.59 | 1.75 | 1.59 | 1.72 | 1.72 | 5.67% | - |
| Sep 30, 2026 | 1.72 | 1.72 | 1.62 | 1.62 | 1.62 | -6.51% | - |
| Sep 29, 2026 | 1.52 | 1.78 | 1.52 | 1.74 | 1.74 | 11.64% | 18,305 |
| Sep 28, 2026 | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | -3.05% | - |
| Sep 25, 2026 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | 6.86% | - |
| Sep 24, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -5.48% | - |
| Sep 23, 2026 | 1.57 | 1.62 | 1.55 | 1.59 | 1.59 | - | - |
| Sep 22, 2026 | 1.46 | 1.62 | 1.46 | 1.59 | 1.59 | 8.54% | - |
| Sep 21, 2026 | 1.50 | 1.53 | 1.46 | 1.46 | 1.46 | -2.21% | - |
| Sep 18, 2026 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -6.56% | - |
| Sep 17, 2026 | 1.64 | 1.70 | 1.60 | 1.60 | 1.60 | -3.26% | - |
| Sep 16, 2026 | 1.74 | 1.78 | 1.66 | 1.66 | 1.66 | -5.32% | - |
| Sep 15, 2026 | 1.73 | 1.75 | 1.67 | 1.75 | 1.75 | 0.06% | - |
| Sep 14, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | -0.11% | - |
| Sep 11, 2026 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | 1.16% | - |
| Sep 10, 2026 | 1.77 | 1.79 | 1.73 | 1.73 | 1.73 | -3.68% | - |
| Sep 9, 2026 | 1.84 | 1.88 | 1.80 | 1.80 | 1.80 | -3.75% | - |
| Sep 8, 2026 | 1.91 | 1.94 | 1.83 | 1.87 | 1.87 | -2.71% | - |
| Sep 7, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -1.84% | - |
| Sep 4, 2026 | 1.89 | 2.02 | 1.89 | 1.95 | 1.95 | 2.41% | - |
| Sep 3, 2026 | 1.95 | 2.00 | 1.91 | 1.91 | 1.91 | -3.88% | - |
| Sep 2, 2026 | 1.82 | 1.98 | 1.82 | 1.98 | 1.98 | 6.55% | - |
| Sep 1, 2026 | 2.01 | 2.02 | 1.86 | 1.86 | 1.86 | -8.64% | - |
| Aug 31, 2026 | 2.14 | 2.14 | 2.01 | 2.04 | 2.04 | -6.60% | - |
| Aug 28, 2026 | 1.84 | 2.18 | 1.84 | 2.18 | 2.18 | 16.68% | 2,751 |
| Aug 27, 2026 | 2.06 | 2.06 | 1.87 | 1.87 | 1.87 | -9.49% | - |
| Aug 26, 2026 | 2.01 | 2.09 | 2.01 | 2.07 | 2.07 | 1.08% | - |
| Aug 25, 2026 | 2.09 | 2.19 | 2.00 | 2.04 | 2.04 | -3.40% | 350 |
| Aug 24, 2026 | 1.92 | 2.12 | 1.92 | 2.12 | 2.12 | 10.90% | - |
| Aug 21, 2026 | 1.74 | 1.91 | 1.74 | 1.91 | 1.91 | 8.29% | 150 |
| Aug 20, 2026 | 1.71 | 1.76 | 1.68 | 1.76 | 1.76 | 1.97% | - |
| Aug 19, 2026 | 1.55 | 1.77 | 1.55 | 1.73 | 1.73 | 9.44% | - |
| Aug 18, 2026 | 1.57 | 1.61 | 1.57 | 1.58 | 1.58 | -1.62% | - |
| Aug 17, 2026 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | -2.67% | - |