JELD-WEN Holding, Inc. (FRA:0JW)
Germany · Delayed Price · Currency is EUR 2.066
+0.022 (1.08%)
At close: Aug 26, 2026
FRA:0JW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | - | -1.66% | - |
| 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% | - |
| Aug 14, 2026 | 1.66 | 1.68 | 1.62 | 1.65 | 1.65 | -2.89% | - |
| Aug 13, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 5.27% | - |
| Aug 12, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | -0.31% | - |
| Aug 11, 2026 | 1.58 | 1.69 | 1.58 | 1.62 | 1.62 | 1.63% | - |
| Aug 10, 2026 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | -2.99% | - |
| Aug 7, 2026 | 1.50 | 1.64 | 1.50 | 1.64 | 1.64 | 5.80% | - |
| Aug 6, 2026 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | 0.19% | - |
| Aug 5, 2026 | 1.56 | 1.56 | 1.51 | 1.55 | 1.55 | -0.19% | - |
| Aug 4, 2026 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 25.89% | - |
| Aug 3, 2026 | 1.21 | 1.31 | 1.21 | 1.23 | 1.23 | 0.90% | - |
| Jul 31, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 8.44% | - |
| Jul 30, 2026 | 1.09 | 1.17 | 1.09 | 1.13 | 1.13 | 1.72% | - |
| Jul 29, 2026 | 0.97 | 1.11 | 0.97 | 1.11 | 1.11 | 11.76% | 1,035 |
| Jul 28, 2026 | 1.00 | 1.04 | 0.99 | 0.99 | 0.99 | -1.05% | 14,800 |
| Jul 27, 2026 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 5.54% | - |
| Jul 24, 2026 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | -1.76% | - |
| Jul 23, 2026 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -4.88% | - |
| Jul 22, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -2.59% | - |
| Jul 21, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 3.58% | 8,050 |
| Jul 20, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | -0.59% | - |
| Jul 17, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | - |
| Jul 16, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | -1.56% | - |
| Jul 15, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -2.84% | - |
| Jul 14, 2026 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 3.12% | 8,050 |
| Jul 13, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -3.02% | - |
| Jul 10, 2026 | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | 0.09% | - |
| Jul 9, 2026 | 1.03 | 1.12 | 1.03 | 1.06 | 1.06 | - | - |
| Jul 8, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.94% | - |
| Jul 7, 2026 | 1.09 | 1.12 | 1.01 | 1.07 | 1.07 | -3.00% | 5,000 |
| Jul 6, 2026 | 1.23 | 1.23 | 1.10 | 1.10 | 1.10 | -10.42% | - |
| Jul 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.68% | - |
| Jul 2, 2026 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -3.18% | - |
| Jul 1, 2026 | 1.28 | 1.35 | 1.28 | 1.29 | 1.29 | -1.00% | - |
| Jun 30, 2026 | 1.18 | 1.30 | 1.14 | 1.30 | 1.30 | 7.24% | - |
| Jun 29, 2026 | 1.21 | 1.25 | 1.16 | 1.22 | 1.22 | -1.06% | - |
| 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% | - |