Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	27.32	27.82	27.32	27.62	27.62	0.22%	70
Feb 19, 2026	27.76	27.76	27.44	27.56	27.56	0.22%	773
Feb 18, 2026	26.84	27.50	26.84	27.50	27.50	2.92%	1,380
Feb 17, 2026	26.92	26.92	26.70	26.72	26.72	-1.69%	890
Feb 16, 2026	27.54	27.68	27.18	27.18	27.18	-1.38%	1,268
Feb 13, 2026	24.12	27.80	23.84	27.56	27.56	2.07%	5,054
Feb 12, 2026	27.40	27.46	27.00	27.00	27.00	-1.39%	1,760
Feb 11, 2026	27.22	27.60	27.06	27.38	27.38	0.88%	2,065
Feb 10, 2026	26.30	27.36	26.30	27.14	27.14	2.11%	4,614
Feb 9, 2026	26.18	26.58	26.18	26.58	26.58	2.07%	838
Feb 6, 2026	25.96	26.24	25.96	26.04	26.04	-1.74%	732
Feb 5, 2026	26.20	26.50	26.10	26.50	26.50	-0.08%	824
Feb 4, 2026	26.06	27.00	25.86	26.52	26.52	0.45%	2,130
Feb 3, 2026	26.62	26.96	26.36	26.40	26.40	-0.75%	4,781
Feb 2, 2026	25.48	26.64	25.48	26.60	26.60	1.99%	3,075
Jan 30, 2026	24.58	26.70	24.58	26.08	26.08	5.59%	5,464
Jan 29, 2026	24.14	24.70	23.80	24.70	24.70	1.06%	2,602
Jan 28, 2026	22.64	25.68	22.64	24.44	24.44	8.91%	7,338
Jan 27, 2026	22.16	22.44	22.00	22.44	22.44	1.63%	595
Jan 26, 2026	22.52	22.52	22.08	22.08	22.08	-1.52%	765
Jan 23, 2026	22.46	22.46	22.30	22.42	22.42	-0.62%	750
Jan 22, 2026	22.20	22.74	22.10	22.56	22.56	3.77%	5,392
Jan 21, 2026	21.32	21.74	21.32	21.74	21.74	0.46%	400
Jan 20, 2026	21.36	21.68	21.36	21.64	21.64	0.37%	272
Jan 19, 2026	21.82	21.84	20.98	21.56	21.56	-3.66%	4,470
Jan 16, 2026	21.94	22.38	21.94	22.38	22.38	1.82%	1,570
Jan 15, 2026	20.88	22.00	20.88	21.98	21.98	5.37%	6,570
Jan 14, 2026	20.94	20.98	20.74	20.86	20.86	-1.32%	710
Jan 13, 2026	21.12	21.14	21.10	21.14	21.14	-0.09%	430
Jan 12, 2026	21.28	21.34	21.16	21.16	21.16	-1.03%	810
Jan 9, 2026	21.00	21.38	20.88	21.38	21.38	0.94%	3,193
Jan 8, 2026	21.52	21.54	21.18	21.18	21.18	-1.67%	438
Jan 7, 2026	21.04	21.54	21.04	21.54	21.54	2.09%	1,350
Jan 6, 2026	20.80	21.10	20.58	21.10	21.10	2.13%	1,108
Jan 5, 2026	20.22	20.76	20.22	20.66	20.66	3.40%	245
Jan 2, 2026	19.58	20.06	19.58	19.98	19.98	2.88%	990
Dec 30, 2025	19.39	19.42	19.39	19.42	19.42	-0.61%	950
Dec 29, 2025	19.17	19.54	19.17	19.54	19.54	1.40%	1,302
Dec 23, 2025	19.34	19.34	19.27	19.27	19.27	-0.16%	41
Dec 22, 2025	19.21	19.39	19.21	19.30	19.30	0.52%	5,941
Dec 19, 2025	18.88	19.20	18.88	19.20	19.20	1.05%	4
Dec 18, 2025	18.83	19.00	18.56	19.00	19.00	0.32%	270
Dec 17, 2025	19.14	19.14	18.94	18.94	18.94	-0.53%	120
Dec 16, 2025	19.04	19.04	19.04	19.04	19.04	1.17%	-
Dec 15, 2025	19.17	19.17	18.82	18.82	18.82	-0.42%	1,230
Dec 12, 2025	19.00	19.22	18.90	18.90	18.90	0.37%	215
Dec 11, 2025	18.83	18.83	18.83	18.83	18.83	-1.36%	-
Dec 10, 2025	19.09	19.09	19.09	19.09	19.09	-0.83%	-
Dec 9, 2025	19.21	19.25	19.06	19.25	19.25	-0.05%	1,053
Dec 8, 2025	19.26	19.26	19.26	19.26	19.26	-0.16%	200