Jastrzebska Spólka Weglowa S.A. (FRA:J2S)
Germany · Delayed Price · Currency is EUR 6.68
+0.20 (3.15%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:J2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.94% | - |
| Jun 1, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.75% | - |
| May 29, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.84% | - |
| May 28, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -5.18% | - |
| May 27, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.11% | - |
| May 26, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 5.42% | - |
| May 25, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.49% | - |
| May 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.29% | - |
| May 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.01% | - |
| May 20, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | -1.06% | 220 |
| May 19, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.53% | - |
| May 18, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -6.55% | - |
| May 15, 2026 | 6.26 | 6.41 | 6.26 | 6.41 | 6.41 | -1.02% | 300 |
| May 14, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.58% | - |
| May 13, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.12% | - |
| May 12, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - | - |
| May 11, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.09% | - |
| May 8, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.83% | - |
| May 7, 2026 | 6.69 | 7.01 | 6.65 | 6.65 | 6.65 | -7.14% | 578 |
| May 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 9.67% | - |
| May 5, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.79% | - |
| May 4, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 4.31% | - |
| Apr 30, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -8.25% | - |
| Apr 29, 2026 | 6.68 | 6.88 | 6.68 | 6.88 | 6.88 | 3.74% | 113 |
| Apr 28, 2026 | 6.19 | 6.63 | 6.19 | 6.63 | 6.63 | 4.08% | 159 |
| Apr 27, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.65% | - |
| Apr 24, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.04% | - |
| Apr 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.09% | - |
| Apr 22, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.03% | - |
| Apr 21, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 5.22% | - |
| Apr 20, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.15% | - |
| Apr 17, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -5.11% | - |
| Apr 16, 2026 | 6.18 | 6.58 | 6.18 | 6.57 | 6.57 | 6.03% | 70 |
| Apr 15, 2026 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | -6.71% | 800 |
| Apr 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.42% | - |
| Apr 13, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -7.54% | - |
| Apr 10, 2026 | 7.27 | 7.27 | 6.95 | 6.95 | 6.95 | -2.55% | 1,000 |
| Apr 9, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -5.61% | - |
| Apr 8, 2026 | 8.52 | 8.52 | 7.09 | 7.56 | 7.56 | -8.66% | 2,166 |
| Apr 7, 2026 | 7.39 | 8.27 | 7.39 | 8.27 | 8.27 | 8.27% | 9 |
| Apr 2, 2026 | 7.35 | 7.73 | 7.35 | 7.64 | 7.64 | -2.72% | 685 |
| Apr 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.51% | - |
| Mar 31, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 7.13% | - |
| Mar 30, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 2.91% | - |
| Mar 27, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -2.02% | - |
| Mar 26, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.71% | - |
| Mar 25, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.09% | - |
| Mar 24, 2026 | 7.31 | 7.37 | 7.31 | 7.37 | 7.37 | -6.62% | 5 |
| Mar 23, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -2.30% | - |
| Mar 20, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 7.88% | - |