Joby Aviation, Inc. (FRA:8TQ)
Germany · Delayed Price · Currency is EUR 6.25
-0.35 (-5.30%)
At close: Jul 17, 2026
FRA:8TQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.30 | 6.45 | 6.25 | 6.25 | 6.25 | -5.30% | 230 |
| Jul 16, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Jul 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 4.58% | - |
| Jul 14, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -0.76% | - |
| Jul 13, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -5.71% | - |
| Jul 10, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | - |
| Jul 9, 2026 | 6.90 | 7.15 | 6.90 | 6.95 | 6.95 | -0.71% | 550 |
| Jul 8, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 7, 2026 | 7.75 | 7.80 | 7.00 | 7.00 | 7.00 | -5.41% | 1,105 |
| Jul 6, 2026 | 7.30 | 7.55 | 7.30 | 7.40 | 7.40 | 1.37% | 500 |
| Jul 3, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -5.81% | - |
| Jul 2, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | - | - |
| Jul 1, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -0.64% | - |
| Jun 30, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 0.65% | - |
| Jun 29, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.97% | - |
| Jun 26, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Jun 25, 2026 | 8.15 | 8.20 | 7.85 | 7.85 | 7.85 | -5.99% | 2,000 |
| Jun 24, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 1.83% | 300 |
| Jun 23, 2026 | 7.70 | 8.20 | 7.70 | 8.20 | 8.20 | -4.65% | - |
| Jun 22, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | -0.58% | 100 |
| Jun 19, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 4.22% | 100 |
| 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 |