JEOL Ltd. (FRA:JEL)
Germany · Delayed Price · Currency is EUR 39.80
+0.60 (1.53%)
At close: Sep 18, 2026
FRA:JEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 1.53% | - |
| Sep 17, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Sep 16, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 3.70% | - |
| Sep 15, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Sep 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Sep 11, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -4.52% | - |
| Sep 10, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Sep 9, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | 7.41% | - |
| Sep 8, 2026 | 38.20 | 38.20 | 37.80 | 37.80 | 37.80 | -3.08% | - |
| Sep 7, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 4.28% | - |
| Sep 4, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 2.75% | - |
| Sep 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Sep 2, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | -3.68% | 160 |
| Sep 1, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Aug 31, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Aug 28, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | - | - |
| Aug 27, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.80 | -0.53% | 51 |
| Aug 26, 2026 | 38.40 | 38.40 | 37.60 | 38.00 | 38.00 | 0.53% | 1,387 |
| 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% | - |
| 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% | - |