JEOL Ltd. (FRA:JEL)
Germany · Delayed Price · Currency is EUR 42.80
-4.20 (-8.94%)
At close: Jul 17, 2026
FRA:JEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | - |
| Jun 16, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Jun 15, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | - | - |
| Jun 12, 2026 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | 4.14% | 100 |
| Jun 11, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Jun 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -3.47% | - |
| Jun 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jun 8, 2026 | 35.00 | 35.20 | 35.00 | 35.00 | 35.00 | -6.42% | 2,800 |
| Jun 5, 2026 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -4.10% | - |
| Jun 4, 2026 | 39.00 | 39.80 | 39.00 | 39.00 | 39.00 | - | 70 |
| Jun 3, 2026 | 39.00 | 39.80 | 39.00 | 39.00 | 39.00 | 2.09% | 80 |
| Jun 2, 2026 | 38.20 | 38.80 | 38.20 | 38.20 | 38.20 | -2.05% | 25 |
| Jun 1, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 3.17% | 24 |
| May 29, 2026 | 38.40 | 38.40 | 37.80 | 37.80 | 37.80 | 9.25% | 27 |
| May 28, 2026 | 37.20 | 38.00 | 34.60 | 34.60 | 34.60 | -1.70% | 159 |
| May 27, 2026 | 36.80 | 36.80 | 35.20 | 35.20 | 35.20 | -4.86% | - |
| May 26, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 10.78% | 163 |
| May 25, 2026 | 36.00 | 36.00 | 33.40 | 33.40 | 33.40 | -5.11% | 150 |
| May 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| May 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| May 20, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -3.98% | - |
| May 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| May 18, 2026 | 35.20 | 35.20 | 34.60 | 34.60 | 34.60 | -7.49% | - |
| May 15, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| May 14, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | - | 52 |
| May 13, 2026 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 1.60% | 11 |
| May 12, 2026 | 36.40 | 37.40 | 36.40 | 37.40 | 37.40 | 2.75% | 50 |
| May 11, 2026 | 36.40 | 36.80 | 36.40 | 36.40 | 36.40 | 2.82% | 110 |