Joby Aviation, Inc. (FRA:8TQ)
Germany · Delayed Price · Currency is EUR 6.05
-0.05 (-0.82%)
At close: Aug 26, 2026
FRA:8TQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 7.10 | 7.15 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Aug 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Aug 12, 2026 | 7.25 | 7.30 | 7.05 | 7.05 | 7.05 | -3.42% | 1,500 |
| Aug 11, 2026 | 7.55 | 7.55 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Aug 10, 2026 | 7.40 | 7.60 | 7.40 | 7.55 | 7.55 | 4.86% | 4,700 |
| Aug 7, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 5.11% | - |
| Aug 6, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 2.24% | - |
| Aug 5, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | - | 100 |
| Aug 4, 2026 | 6.35 | 6.80 | 6.35 | 6.70 | 6.70 | 4.69% | 500 |
| Aug 3, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 4.07% | 200 |
| Jul 31, 2026 | 6.25 | 6.35 | 6.15 | 6.15 | 6.15 | 3.36% | 200 |
| Jul 30, 2026 | 5.90 | 5.95 | 5.75 | 5.95 | 5.95 | -4.80% | 20 |
| Jul 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jul 28, 2026 | 6.40 | 6.40 | 6.25 | 6.30 | 6.30 | 2.44% | - |
| Jul 27, 2026 | 6.10 | 6.30 | 6.10 | 6.15 | 6.15 | -6.82% | 100 |
| Jul 24, 2026 | 6.55 | 6.70 | 6.55 | 6.60 | 6.60 | 1.54% | 50 |
| Jul 23, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| Jul 22, 2026 | 6.65 | 6.95 | 6.65 | 6.80 | 6.80 | 0.74% | 200 |
| Jul 21, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 6.30% | 50 |
| Jul 20, 2026 | 6.25 | 6.45 | 6.25 | 6.35 | 6.35 | 1.60% | 800 |
| 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% | - |