Jastrzebska Spólka Weglowa S.A. (FRA:J2S)
Germany · Delayed Price · Currency is EUR 5.45
-0.02 (-0.44%)
Last updated: Dec 1, 2025, 8:35 AM CET
FRA:J2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 5.97 | 6.19 | 5.97 | 6.19 | 6.19 | 2.45% | 5,492 |
| Oct 23, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -3.36% | - |
| Oct 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -7.49% | - |
| Oct 21, 2025 | 6.02 | 6.76 | 6.02 | 6.76 | 6.76 | 22.24% | 151 |
| Oct 20, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.82% | - |
| Oct 17, 2025 | 5.34 | 5.58 | 5.34 | 5.58 | 5.58 | -2.07% | 430 |
| Oct 16, 2025 | 5.41 | 5.69 | 5.41 | 5.69 | 5.69 | 2.78% | 24 |
| Oct 15, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -8.07% | - |
| Oct 14, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.70% | - |
| Oct 13, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.10% | - |
| Oct 10, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.27% | - |
| Oct 9, 2025 | 5.69 | 6.00 | 5.69 | 6.00 | 6.00 | 8.15% | 150 |
| Oct 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.51% | - |
| Oct 7, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% | - |
| Oct 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.32% | - |
| Oct 1, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -10.54% | - |
| Sep 30, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.76% | - |
| Sep 29, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.40% | - |
| Sep 26, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.39% | - |
| Sep 25, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 3.68% | - |
| Sep 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.66% | - |
| Sep 23, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.84% | - |
| Sep 22, 2025 | 5.44 | 5.75 | 5.44 | 5.75 | 5.75 | -0.83% | 471 |