Skip to main content
logo
Jenoptik AG (FRA:JEN)
Germany flag Germany · Delayed Price · Currency is EUR
18.92
-0.55 (-2.82%)
At close: Dec 1, 2025

Jenoptik AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202519.4219.4719.4219.4719.47-0.15%40
Nov 27, 202519.3619.5019.3619.5019.500.52%100
Nov 26, 202519.6619.6619.4019.4019.40-0.61%125
Nov 25, 202519.3019.5219.3019.5219.521.14%596
Nov 24, 202519.1619.3019.0919.3019.302.17%246
Nov 21, 202518.6018.8918.1618.8918.89-3.08%1,285
Nov 20, 202519.6219.6219.4819.4919.491.46%200
Nov 19, 202519.0319.4119.0319.2119.210.58%300
Nov 18, 202519.2619.2619.1019.1019.10-2.55%560
Nov 17, 202519.7120.0819.5019.6019.60-1.71%2,270
Nov 14, 202520.0220.0219.9319.9419.94-0.99%500
Nov 13, 202520.8821.0020.0020.1420.14-3.54%2,120
Nov 12, 202518.6321.0018.6320.8820.8812.99%4,560
Nov 11, 202518.4818.4818.3018.4818.48-0.59%430
Nov 10, 202518.3518.5918.3518.5918.591.75%80
Nov 7, 202518.3518.3518.2718.2718.27-1.03%2,000
Nov 6, 202518.7918.8118.4018.4618.46-2.12%750
Nov 5, 202518.8518.8618.7518.8618.86-0.68%438
Nov 4, 202518.8418.9918.8418.9918.99-0.78%1,105
Nov 3, 202519.6719.6719.1419.1419.14-1.19%185
Oct 31, 202519.5619.5619.3719.3719.37-1.73%101
Oct 30, 202519.5619.7119.5619.7119.71-0.05%260
Oct 29, 202519.6119.9519.6119.7219.720.66%429
Oct 28, 202520.3620.3619.5919.5919.59-3.40%1,700
Oct 27, 202520.2020.6820.2020.2820.280.50%585
Oct 24, 202520.0020.1819.9920.1820.180.90%746
Oct 23, 202519.9120.0019.8520.0020.00-1.77%350
Oct 22, 202520.8220.8220.3620.3620.36-0.78%314
Oct 21, 202520.0420.6620.0420.5220.522.81%1,801
Oct 20, 202519.4720.3019.4719.9619.962.89%1,845
Oct 17, 202519.6719.6819.3719.4019.40-2.66%1,090
Oct 16, 202519.8719.9319.8719.9319.930.30%1,025
Oct 15, 202519.5919.9419.5919.8719.872.05%1,312
Oct 14, 202519.6319.6519.0019.4719.47-2.26%2,168
Oct 13, 202519.1519.9219.1519.9219.924.02%1,801
Oct 10, 202520.2420.2419.1419.1519.15-5.48%3,850
Oct 9, 202519.2820.2619.2820.2620.264.27%2,706
Oct 8, 202519.0719.4319.0419.4319.431.46%2,690
Oct 7, 202518.9219.3618.9219.1519.151.27%1,870
Oct 6, 202518.4619.1118.4618.9118.913.28%1,596
Oct 3, 202518.5618.5618.2818.3118.31-2.03%51
Oct 2, 202517.6118.7817.5218.6918.697.41%4,828
Oct 1, 202517.1417.4017.1417.4017.401.87%230
Sep 30, 202517.1217.1217.0817.0817.08-0.18%100
Sep 29, 202517.4317.4317.1117.1117.11-0.87%190
Sep 26, 202517.6317.6317.2617.2617.26-2.43%1,050
Sep 25, 202517.6617.9117.6417.6917.690.28%1,246
Sep 24, 202517.5017.6417.5017.6417.640.51%386
Sep 23, 202517.4317.6517.4117.5517.550.29%2,300
Sep 22, 202517.1617.5017.1617.5017.501.86%1,300