Jastrzebska Spólka Weglowa S.A. (FRA:J2S)
Germany · Delayed Price · Currency is EUR 7.18
+0.30 (4.33%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:J2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | - | 4.33% | - |
| Aug 25, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 3.86% | - |
| Aug 24, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.41% | - |
| Aug 21, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.78% | - |
| Aug 20, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.16% | - |
| Aug 19, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.15% | - |
| Aug 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -7.52% | - |
| Aug 17, 2026 | 6.39 | 6.65 | 6.39 | 6.65 | 6.65 | 2.15% | 851 |
| Aug 14, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.65% | - |
| Aug 13, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.40% | - |
| Aug 12, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | - |
| Aug 11, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.07% | - |
| Aug 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.24% | - |
| Aug 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.62% | - |
| Aug 6, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -2.29% | - |
| Aug 5, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 4.22% | - |
| Aug 4, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.59% | - |
| Aug 3, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.17% | - |
| Jul 31, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.18% | - |
| Jul 30, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.92% | - |
| Jul 29, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.95% | - |
| Jul 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.68% | - |
| Jul 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.18% | - |
| Jul 24, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.65% | - |
| Jul 23, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.27% | - |
| Jul 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.03% | - |
| Jul 21, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.24% | - |
| Jul 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.97% | - |
| Jul 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.29% | - |
| Jul 16, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.03% | - |
| Jul 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.13% | - |
| Jul 14, 2026 | 5.86 | 6.05 | 5.86 | 6.05 | 6.05 | 8.16% | 626 |
| Jul 13, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.10% | - |
| Jul 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.87% | - |
| Jul 9, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.09% | - |
| Jul 8, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.79% | - |
| Jul 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.59% | - |
| Jul 6, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.28% | - |
| Jul 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.79% | - |
| Jul 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.30% | - |
| Jul 1, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 3.13% | - |
| Jun 30, 2026 | 5.61 | 5.61 | 5.50 | 5.50 | 5.50 | -0.79% | 20 |
| Jun 29, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -4.91% | - |
| Jun 26, 2026 | 5.60 | 5.90 | 5.60 | 5.83 | 5.83 | 2.93% | 20 |
| Jun 25, 2026 | 5.62 | 5.96 | 5.62 | 5.66 | 5.66 | -8.53% | 80 |
| Jun 24, 2026 | 5.92 | 6.19 | 5.92 | 6.19 | 6.19 | 2.86% | 20 |
| Jun 23, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.74% | - |
| Jun 22, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.08% | - |
| Jun 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.18% | - |
| Jun 18, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.41% | - |