Joby Aviation, Inc. (FRA:8TQ)
Germany · Delayed Price · Currency is EUR 4.000
-0.060 (-1.48%)
At close: Oct 23, 2026
FRA:8TQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.14 | 4.16 | 4.00 | 4.00 | 4.00 | -1.48% | 200 |
| Oct 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Oct 21, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Oct 20, 2026 | 4.08 | 4.22 | 3.98 | 4.22 | 4.22 | 1.44% | 415 |
| Oct 19, 2026 | 4.16 | 4.20 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 16, 2026 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 15, 2026 | 4.02 | 4.16 | 3.96 | 4.16 | 4.16 | -2.35% | 35 |
| Oct 14, 2026 | 4.38 | 4.40 | 4.26 | 4.26 | 4.26 | -3.62% | - |
| Oct 13, 2026 | 4.60 | 4.60 | 4.42 | 4.42 | 4.42 | -6.36% | 200 |
| Oct 12, 2026 | 4.78 | 4.80 | 4.72 | 4.72 | 4.72 | -1.67% | 2,000 |
| Oct 9, 2026 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | -5.88% | 1,644 |
| Oct 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Oct 6, 2026 | 5.15 | 5.25 | 5.05 | 5.05 | 5.05 | 1.00% | 50 |
| Oct 5, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -5.66% | 306 |
| Oct 2, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1.92% | - |
| Oct 1, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Sep 30, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Sep 29, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Sep 28, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Sep 25, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 4.72% | 15 |
| Sep 24, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Sep 23, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 355 |
| Sep 22, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 4.67% | 1,261 |
| Sep 21, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | 0.94% | 180 |
| Sep 18, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 17, 2026 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 3.85% | 30 |
| Sep 16, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 15, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Sep 14, 2026 | 5.30 | 5.50 | 5.25 | 5.40 | 5.40 | 0.93% | 130 |
| Sep 11, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Sep 10, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -6.19% | - |
| Sep 9, 2026 | 5.85 | 6.05 | 5.65 | 5.65 | 5.65 | -0.88% | 100 |
| Sep 8, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 7, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Sep 4, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 300 |
| Sep 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 2, 2026 | 5.75 | 5.85 | 5.65 | 5.85 | 5.85 | 3.54% | 400 |
| Sep 1, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Aug 31, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Aug 28, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 27, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | - |
| Aug 26, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Aug 25, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Aug 24, 2026 | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | -4.58% | - |
| Aug 21, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 2.34% | 75 |
| Aug 20, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Aug 19, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | - |
| Aug 18, 2026 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Aug 17, 2026 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -2.21% | 6 |