JEOL Ltd. (FRA:JEL)
Germany · Delayed Price · Currency is EUR 34.00
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:36 AM CET
FRA:JEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | - | - | 28 |
| Apr 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Apr 22, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | -5.52% | - |
| Apr 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 11.04% | - |
| Apr 20, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Apr 17, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | -3.61% | - |
| Apr 16, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | - | - |
| Apr 15, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | 2.47% | - |
| Apr 14, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Apr 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Apr 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Apr 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Apr 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.64% | - |
| Apr 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Apr 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Apr 1, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | 5.84% | - |
| Mar 31, 2026 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 4.05% | - |
| Mar 30, 2026 | 31.00 | 31.00 | 29.60 | 29.60 | 29.60 | -6.92% | - |
| Mar 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | 0.63% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | 0.64% | - |
| Mar 25, 2026 | 31.40 | 32.40 | 31.40 | 31.40 | 31.12 | 3.29% | 100 |
| Mar 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.13 | - | - |
| Mar 23, 2026 | 30.40 | 30.80 | 30.40 | 30.40 | 30.13 | -5.00% | 164 |
| Mar 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.71 | 4.58% | - |
| Mar 19, 2026 | 32.00 | 32.00 | 30.60 | 30.60 | 30.32 | -6.71% | - |
| Mar 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | 2.50% | - |
| Mar 17, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 31.71 | -1.84% | - |
| Mar 16, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.31 | 0.62% | - |
| Mar 13, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.11 | 1.25% | - |
| Mar 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.71 | -1.23% | - |
| Mar 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | - | - |
| Mar 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.11 | 1.89% | - |
| Mar 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.51 | -8.09% | - |
| Mar 6, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.29 | -0.57% | - |
| Mar 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.49 | 2.35% | - |
| Mar 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.69 | -4.49% | - |
| Mar 3, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.28 | -2.20% | - |
| Mar 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.07 | -1.09% | - |
| Feb 27, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.47 | - | - |
| Feb 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.47 | -0.54% | 4 |
| Feb 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.67 | 3.93% | - |
| Feb 24, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.28 | 1.71% | - |
| Feb 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | - | - |
| Feb 20, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 34.68 | -1.13% | - |
| Feb 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.08 | 1.72% | 6 |
| Feb 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.49 | -1.14% | - |
| Feb 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.88 | 2.92% | - |
| Feb 16, 2026 | 34.20 | 35.20 | 34.20 | 34.20 | 33.89 | 0.59% | 16 |
| Feb 13, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 33.69 | -2.30% | - |
| Feb 12, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.49 | 2.96% | 8 |