Jastrzebska Spólka Weglowa S.A. (FRA:J2S)
Germany · Delayed Price · Currency is EUR 5.79
-0.11 (-1.90%)
Last updated: Feb 23, 2026, 8:12 AM CET
FRA:J2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.32% | - |
| Feb 19, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.44% | - |
| Feb 18, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.40% | - |
| Feb 17, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.29% | - |
| Feb 16, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.10% | - |
| Feb 13, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.96% | - |
| Feb 12, 2026 | 5.82 | 6.28 | 5.82 | 6.28 | 6.28 | 7.02% | 200 |
| Feb 11, 2026 | 5.72 | 6.21 | 5.72 | 5.87 | 5.87 | 1.66% | 2,214 |
| Feb 10, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.53% | - |
| Feb 9, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 3.89% | - |
| Feb 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -6.31% | - |
| Feb 5, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -2.97% | - |
| Feb 4, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -16.33% | - |
| Feb 3, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 10.56% | - |
| Feb 2, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -4.94% | - |
| 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% | - |