Jastrzebska Spólka Weglowa S.A. (FRA:J2S)
Germany · Delayed Price · Currency is EUR 8.71
-0.21 (-2.35%)
At close: Sep 18, 2026
FRA:J2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.35% | - |
| Sep 17, 2026 | 8.56 | 8.92 | 8.56 | 8.92 | 8.92 | 4.28% | 200 |
| Sep 16, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.37% | - |
| Sep 15, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.97% | - |
| Sep 14, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -3.11% | - |
| Sep 11, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -2.98% | - |
| Sep 10, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.27% | - |
| Sep 9, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 2.28% | - |
| Sep 8, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.56% | - |
| Sep 7, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.46% | - |
| Sep 4, 2026 | 8.02 | 8.50 | 8.02 | 8.50 | 8.50 | 8.67% | 1,000 |
| Sep 3, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 3.25% | - |
| Sep 2, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 2.46% | - |
| Sep 1, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -6.97% | - |
| Aug 31, 2026 | 7.15 | 7.94 | 7.15 | 7.94 | 7.94 | 10.64% | 4,367 |
| Aug 28, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.14% | - |
| Aug 27, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.14% | - |
| Aug 26, 2026 | 7.18 | 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% | - |