Joby Aviation, Inc. (FRA:8TQ)
Germany · Delayed Price · Currency is EUR 8.65
+0.35 (4.22%)
Last updated: Jun 19, 2026, 5:22 PM CET
FRA:8TQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | - | 3.61% | - |
| Jun 18, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 3.75% | - |
| Jun 17, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | 1.91% | 65 |
| Jun 16, 2026 | 8.30 | 8.30 | 7.85 | 7.85 | 7.85 | -4.27% | 600 |
| Jun 15, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 2.50% | - |
| Jun 12, 2026 | 8.05 | 8.25 | 8.00 | 8.00 | 8.00 | 3.23% | 395 |
| Jun 11, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Jun 10, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Jun 9, 2026 | 8.35 | 8.45 | 7.95 | 7.95 | 7.95 | -5.36% | 390 |
| Jun 8, 2026 | 8.35 | 8.50 | 8.35 | 8.40 | 8.40 | -1.75% | 480 |
| Jun 5, 2026 | 9.25 | 9.40 | 8.55 | 8.55 | 8.55 | -13.20% | 60 |
| Jun 4, 2026 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | -1.50% | 200 |
| Jun 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jun 2, 2026 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | 1.00% | 50 |
| Jun 1, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -4.76% | 200 |
| May 29, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 7.69% | 380 |
| May 28, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | -0.51% | - |
| May 27, 2026 | 9.65 | 9.85 | 9.65 | 9.80 | 9.80 | 2.62% | - |
| May 26, 2026 | 10.00 | 10.00 | 9.55 | 9.55 | 9.55 | 1.06% | 1,720 |
| May 25, 2026 | 9.30 | 9.70 | 9.30 | 9.45 | 9.45 | 6.18% | 280 |
| May 22, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 4.09% | - |
| May 21, 2026 | 8.55 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| May 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| May 19, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - | - |
| May 18, 2026 | 8.70 | 8.85 | 8.70 | 8.75 | 8.75 | -0.57% | 200 |
| May 15, 2026 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | -7.37% | 273 |
| May 14, 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 9.50 | 7.95% | - |
| May 13, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -1.12% | 1,101 |
| May 12, 2026 | 9.25 | 9.25 | 8.90 | 8.90 | 8.90 | -1.66% | 560 |
| May 11, 2026 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | 0.56% | 380 |
| May 8, 2026 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 2.86% | 418 |
| May 7, 2026 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | 0.57% | 1,300 |
| May 6, 2026 | 7.40 | 8.80 | 7.40 | 8.70 | 8.70 | 16.00% | 370 |
| May 5, 2026 | 7.55 | 7.70 | 7.45 | 7.50 | 7.50 | -3.23% | 350 |
| May 4, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | 1.97% | 1,680 |
| Apr 30, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | - | 1,350 |
| Apr 29, 2026 | 7.65 | 7.75 | 7.60 | 7.60 | 7.60 | -1.30% | 150 |
| Apr 28, 2026 | 8.05 | 8.05 | 7.70 | 7.70 | 7.70 | 2.67% | 1,628 |
| Apr 27, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 2.74% | 233 |
| Apr 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Apr 23, 2026 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -3.25% | 1,000 |
| Apr 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 21, 2026 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Apr 20, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -3.80% | - |
| Apr 17, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.28% | - |
| Apr 16, 2026 | 7.70 | 7.85 | 7.70 | 7.80 | 7.80 | 1.30% | 100 |
| Apr 15, 2026 | 7.45 | 7.80 | 7.40 | 7.70 | 7.70 | 6.21% | 365 |
| Apr 14, 2026 | 7.20 | 7.40 | 7.20 | 7.25 | 7.25 | 5.84% | 100 |
| Apr 13, 2026 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -4.86% | 30 |
| Apr 10, 2026 | 7.05 | 7.25 | 7.00 | 7.20 | 7.20 | 0.70% | 150 |