Jastrzebska Spólka Weglowa S.A. (FRA:J2S)
Germany · Delayed Price · Currency is EUR 6.25
-0.07 (-1.17%)
Last updated: Jan 28, 2026, 8:07 AM CET
FRA:J2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.19 | 7.13 | 6.19 | 7.13 | 7.13 | 12.89% | 9 |
| Jan 29, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.12% | - |
| Jan 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.17% | - |
| Jan 27, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.78% | - |
| Jan 26, 2026 | 6.16 | 6.37 | 6.16 | 6.37 | 6.37 | 7.13% | 280 |
| Jan 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.06% | - |
| Jan 22, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -3.29% | - |
| Jan 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.73% | - |
| Jan 20, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -4.10% | - |
| Jan 19, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -3.15% | - |
| Jan 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5.36% | - |
| Jan 15, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2.72% | - |
| Jan 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.17% | - |
| Jan 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.43% | - |
| Jan 12, 2026 | 5.82 | 6.19 | 5.82 | 6.19 | 6.19 | 1.91% | 626 |
| Jan 9, 2026 | 5.77 | 6.07 | 5.77 | 6.07 | 6.07 | 3.90% | 40 |
| Jan 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 6.18% | - |
| Jan 7, 2026 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 0.07% | - |
| Jan 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.31% | - |
| Jan 5, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.30% | - |
| Jan 2, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 3.35% | - |
| Dec 30, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.73% | - |
| Dec 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.60% | - |
| Dec 23, 2025 | 5.01 | 5.01 | 4.97 | 4.97 | 4.97 | -4.99% | 25 |
| Dec 22, 2025 | 4.96 | 5.23 | 4.96 | 5.23 | 5.23 | 6.78% | 384 |
| Dec 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.45% | - |
| Dec 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.42% | - |
| Dec 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.05% | - |
| Dec 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.40% | - |
| Dec 15, 2025 | 5.03 | 5.17 | 5.03 | 5.17 | 5.17 | 0.66% | 600 |
| Dec 12, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.31% | - |
| Dec 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.50% | - |
| Dec 10, 2025 | 4.99 | 5.28 | 4.99 | 5.18 | 5.18 | 2.17% | 1,202 |
| Dec 9, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -2.35% | - |
| Dec 8, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.12% | - |
| Dec 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.35% | - |
| Dec 4, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.67% | - |
| Dec 3, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.66% | - |
| Dec 2, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.33% | - |
| Dec 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.44% | - |
| Nov 28, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.16% | - |
| Nov 27, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.43% | - |
| Nov 26, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.44% | - |
| Nov 25, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.44% | - |
| Nov 24, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.74% | - |
| Nov 21, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.36% | - |
| Nov 20, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.44% | - |
| Nov 19, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.57% | - |
| Nov 18, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.54% | - |
| Nov 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.34% | - |