Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	19.26	19.57	19.26	19.29	19.29	-0.67%	872
Dec 4, 2025	18.99	19.60	18.99	19.42	19.42	2.10%	831
Dec 3, 2025	18.62	19.02	18.62	19.02	19.02	2.48%	315
Dec 2, 2025	18.99	19.04	18.50	18.56	18.56	-1.90%	2,131
Dec 1, 2025	19.84	19.84	18.92	18.92	18.92	-2.82%	2,090
Nov 28, 2025	19.42	19.47	19.42	19.47	19.47	-0.15%	40
Nov 27, 2025	19.36	19.50	19.36	19.50	19.50	0.52%	100
Nov 26, 2025	19.66	19.66	19.40	19.40	19.40	-0.61%	125
Nov 25, 2025	19.30	19.52	19.30	19.52	19.52	1.14%	596
Nov 24, 2025	19.16	19.30	19.09	19.30	19.30	2.17%	246
Nov 21, 2025	18.60	18.89	18.16	18.89	18.89	-3.08%	1,285
Nov 20, 2025	19.62	19.62	19.48	19.49	19.49	1.46%	200
Nov 19, 2025	19.03	19.41	19.03	19.21	19.21	0.58%	300
Nov 18, 2025	19.26	19.26	19.10	19.10	19.10	-2.55%	560
Nov 17, 2025	19.71	20.08	19.50	19.60	19.60	-1.71%	2,270
Nov 14, 2025	20.02	20.02	19.93	19.94	19.94	-0.99%	500
Nov 13, 2025	20.88	21.00	20.00	20.14	20.14	-3.54%	2,120
Nov 12, 2025	18.63	21.00	18.63	20.88	20.88	12.99%	4,560
Nov 11, 2025	18.48	18.48	18.30	18.48	18.48	-0.59%	430
Nov 10, 2025	18.35	18.59	18.35	18.59	18.59	1.75%	80
Nov 7, 2025	18.35	18.35	18.27	18.27	18.27	-1.03%	2,000
Nov 6, 2025	18.79	18.81	18.40	18.46	18.46	-2.12%	750
Nov 5, 2025	18.85	18.86	18.75	18.86	18.86	-0.68%	438
Nov 4, 2025	18.84	18.99	18.84	18.99	18.99	-0.78%	1,105
Nov 3, 2025	19.67	19.67	19.14	19.14	19.14	-1.19%	185
Oct 31, 2025	19.56	19.56	19.37	19.37	19.37	-1.73%	101
Oct 30, 2025	19.56	19.71	19.56	19.71	19.71	-0.05%	260
Oct 29, 2025	19.61	19.95	19.61	19.72	19.72	0.66%	429
Oct 28, 2025	20.36	20.36	19.59	19.59	19.59	-3.40%	1,700
Oct 27, 2025	20.20	20.68	20.20	20.28	20.28	0.50%	585