JEOL Ltd. (FRA:JEL)
Germany · Delayed Price · Currency is EUR 38.00
+0.20 (0.53%)
Last updated: Aug 26, 2026, 8:32 PM CET
FRA:JEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | - | 1.59% | - |
| Aug 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Aug 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Aug 21, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Aug 20, 2026 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 5.91% | 150 |
| Aug 19, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -3.63% | 20 |
| Aug 18, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.02% | - |
| Aug 17, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -16.39% | - |
| Aug 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -3.25% | 700 |
| Aug 13, 2026 | 47.80 | 49.20 | 47.80 | 49.20 | 49.20 | 8.37% | 700 |
| Aug 12, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Aug 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Aug 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Aug 7, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.39% | - |
| Aug 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Aug 5, 2026 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | 4.87% | 2 |
| Aug 4, 2026 | 45.20 | 46.20 | 45.20 | 45.20 | 45.20 | 1.35% | 50 |
| Aug 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Jul 31, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | 8.29% | - |
| Jul 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Jul 29, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Jul 28, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -5.91% | - |
| Jul 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Jul 24, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jul 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.87% | - |
| Jul 22, 2026 | 44.40 | 44.80 | 42.80 | 42.80 | 42.80 | -4.46% | 102 |
| Jul 21, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 6.67% | - |
| Jul 20, 2026 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | -1.87% | - |
| Jul 17, 2026 | 42.60 | 42.80 | 38.60 | 42.80 | 42.80 | -8.94% | 507 |
| Jul 16, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 4.44% | 70 |
| Jul 15, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 7.14% | 2 |
| Jul 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Jul 13, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Jul 10, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 7.14% | - |
| Jul 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.62% | - |
| Jul 8, 2026 | 38.20 | 39.00 | 38.20 | 38.20 | 38.20 | -1.04% | 24 |
| Jul 7, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -4.46% | - |
| Jul 6, 2026 | 40.40 | 43.20 | 40.40 | 40.40 | 40.40 | -0.49% | 125 |
| Jul 3, 2026 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | - | - |
| Jul 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Jul 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 150 |
| Jun 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Jun 29, 2026 | 39.20 | 40.20 | 39.20 | 39.20 | 39.20 | -1.01% | 4 |
| Jun 26, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Jun 25, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 4.23% | - |
| Jun 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Jun 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -4.08% | - |
| Jun 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Jun 19, 2026 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 3.74% | 91 |
| Jun 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |