Jastrzebska Spólka Weglowa S.A. (FRA:J2S)
Germany · Delayed Price · Currency is EUR 5.75
-0.10 (-1.68%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:J2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.80% | - |
| Jun 16, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.31% | - |
| Jun 15, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.39% | - |
| Jun 12, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.20% | - |
| Jun 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.24% | - |
| Jun 10, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.60% | - |
| Jun 9, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| Jun 8, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.07% | - |
| Jun 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.06% | - |
| Jun 4, 2026 | 6.71 | 6.75 | 6.71 | 6.75 | 6.75 | 1.02% | 250 |
| Jun 3, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 3.15% | - |
| 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% | - |