Jastrzebska Spólka Weglowa S.A. (FRA:J2S)
Germany · Delayed Price · Currency is EUR 6.07
+0.23 (3.90%)
At close: Jan 9, 2026
FRA:J2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.12% | - |
| Nov 13, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | - |
| Nov 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 11, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.84% | - |
| Nov 10, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.79% | - |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.19% | - |
| Nov 6, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.77% | - |
| Nov 5, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.58% | - |
| Nov 4, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.19% | - |
| Nov 3, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.85% | - |
| Oct 31, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.55% | - |
| Oct 30, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.64% | - |
| Oct 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.83% | - |
| Oct 28, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.26% | - |
| Oct 27, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -5.33% | - |