Jastrzebska Spólka Weglowa S.A. (FRA:J2S)
Germany · Delayed Price · Currency is EUR 6.42
+0.07 (1.04%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:J2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.95% | - |
| Mar 18, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 3.56% | - |
| Mar 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.36% | - |
| Mar 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.18% | - |
| Mar 13, 2026 | 7.41 | 7.41 | 7.28 | 7.28 | 7.28 | -1.73% | 500 |
| Mar 12, 2026 | 7.32 | 7.41 | 7.32 | 7.41 | 7.41 | 2.09% | 1,000 |
| Mar 11, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -5.49% | - |
| Mar 10, 2026 | 7.22 | 7.68 | 7.22 | 7.68 | 7.68 | 12.54% | 388 |
| Mar 9, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.03% | - |
| Mar 6, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 4.24% | - |
| Mar 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.21% | - |
| Mar 4, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 4.96% | - |
| Mar 3, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.62% | - |
| Mar 2, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.10% | - |
| Feb 27, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.42% | - |
| Feb 26, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.55% | - |
| Feb 25, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.66% | - |
| Feb 24, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 4.04% | - |
| Feb 23, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.90% | - |
| 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 |