Jenoptik AG (FRA:JEN)
Germany · Delayed Price · Currency is EUR 17.11
-0.07 (-0.41%)
Last updated: Sep 30, 2025, 12:28 PM CET
Jenoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.17 | 17.28 | 17.08 | 17.11 | - | - | 16,876 |
| Sep 29, 2025 | 17.43 | 17.43 | 17.11 | 17.11 | 17.11 | -0.87% | 190 |
| Sep 26, 2025 | 17.63 | 17.63 | 17.26 | 17.26 | 17.26 | -2.43% | 1,050 |
| Sep 25, 2025 | 17.66 | 17.91 | 17.64 | 17.69 | 17.69 | 0.28% | 1,246 |
| Sep 24, 2025 | 17.50 | 17.64 | 17.50 | 17.64 | 17.64 | 0.51% | 386 |
| Sep 23, 2025 | 17.43 | 17.65 | 17.41 | 17.55 | 17.55 | 0.29% | 2,300 |
| Sep 22, 2025 | 17.16 | 17.50 | 17.16 | 17.50 | 17.50 | 1.86% | 1,300 |
| Sep 19, 2025 | 17.25 | 17.25 | 17.04 | 17.18 | 17.18 | -0.12% | 395 |
| Sep 18, 2025 | 16.47 | 17.20 | 16.47 | 17.20 | 17.20 | 5.46% | 870 |
| Sep 17, 2025 | 16.38 | 16.49 | 16.31 | 16.31 | 16.31 | -0.79% | 840 |
| Sep 16, 2025 | 16.60 | 16.60 | 16.44 | 16.44 | 16.44 | -0.96% | 600 |
| Sep 15, 2025 | 16.23 | 16.60 | 16.23 | 16.60 | 16.60 | 2.09% | 1,034 |
| Sep 12, 2025 | 16.20 | 16.26 | 16.15 | 16.26 | 16.26 | -0.25% | 197 |
| Sep 11, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - | 250 |
| Sep 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.18% | 5 |
| Sep 9, 2025 | 16.37 | 16.37 | 16.33 | 16.33 | 16.33 | -0.37% | 5 |
| Sep 8, 2025 | 16.41 | 16.41 | 16.39 | 16.39 | 16.39 | 0.86% | 40 |
| Sep 5, 2025 | 16.28 | 16.28 | 16.25 | 16.25 | 16.25 | -0.06% | 100 |
| Sep 4, 2025 | 16.48 | 16.48 | 16.26 | 16.26 | 16.26 | -1.69% | 835 |
| Sep 3, 2025 | 16.62 | 16.62 | 16.48 | 16.54 | 16.54 | -0.48% | 1,254 |
| Sep 2, 2025 | 17.03 | 17.05 | 16.62 | 16.62 | 16.62 | -2.98% | 500 |
| Sep 1, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.47% | 100 |
| Aug 29, 2025 | 17.45 | 17.45 | 17.05 | 17.05 | 17.05 | -1.73% | 740 |
| Aug 28, 2025 | 17.22 | 17.50 | 17.22 | 17.35 | 17.35 | 0.46% | 258 |
| Aug 27, 2025 | 17.50 | 17.52 | 17.20 | 17.27 | 17.27 | -1.76% | 1,000 |
| Aug 26, 2025 | 17.68 | 17.68 | 17.50 | 17.58 | 17.58 | -1.57% | 900 |
| Aug 25, 2025 | 18.00 | 18.01 | 17.76 | 17.86 | 17.86 | -0.67% | 1,055 |
| Aug 22, 2025 | 17.53 | 17.98 | 17.53 | 17.98 | 17.98 | 2.57% | 50 |
| Aug 21, 2025 | 17.60 | 17.60 | 17.50 | 17.53 | 17.53 | -0.06% | 704 |
| Aug 20, 2025 | 17.80 | 17.92 | 17.54 | 17.54 | 17.54 | -1.46% | 770 |
| Aug 19, 2025 | 17.79 | 17.97 | 17.79 | 17.80 | 17.80 | 0.45% | 835 |
| Aug 18, 2025 | 17.94 | 17.94 | 17.72 | 17.72 | 17.72 | -1.61% | 384 |
| Aug 15, 2025 | 18.20 | 18.20 | 18.01 | 18.01 | 18.01 | -1.53% | 12 |
| Aug 14, 2025 | 18.33 | 18.33 | 18.27 | 18.29 | 18.29 | -0.33% | 60 |
| Aug 13, 2025 | 17.73 | 19.00 | 17.73 | 18.35 | 18.35 | -1.50% | 598 |
| Aug 12, 2025 | 18.62 | 18.74 | 18.60 | 18.63 | 18.63 | -1.01% | 2,300 |
| Aug 11, 2025 | 19.02 | 19.02 | 18.82 | 18.82 | 18.82 | 0.64% | 1 |
| Aug 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.80% | 320 |
| Aug 7, 2025 | 18.41 | 18.85 | 18.41 | 18.85 | 18.85 | 1.40% | 320 |
| Aug 6, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.01% | 360 |
| Aug 5, 2025 | 18.44 | 18.95 | 18.44 | 18.78 | 18.78 | 3.02% | 360 |
| Aug 4, 2025 | 18.15 | 18.36 | 18.00 | 18.23 | 18.23 | -0.38% | 1,136 |
| Aug 1, 2025 | 18.89 | 18.89 | 18.30 | 18.30 | 18.30 | -2.81% | 670 |
| Jul 31, 2025 | 19.11 | 19.11 | 18.70 | 18.83 | 18.83 | -2.44% | 600 |
| Jul 30, 2025 | 19.22 | 19.30 | 19.22 | 19.30 | 19.30 | -0.57% | 100 |
| Jul 29, 2025 | 19.27 | 19.41 | 19.27 | 19.41 | 19.41 | 0.94% | 200 |
| Jul 28, 2025 | 19.21 | 19.60 | 19.21 | 19.23 | 19.23 | 0.58% | 1,006 |
| Jul 25, 2025 | 19.00 | 19.15 | 18.93 | 19.12 | 19.12 | -1.14% | 596 |
| Jul 24, 2025 | 19.32 | 19.34 | 19.14 | 19.34 | 19.34 | 1.04% | 134 |
| Jul 23, 2025 | 19.04 | 19.14 | 19.04 | 19.14 | 19.14 | -0.42% | 5,135 |