Jenoptik AG (FRA:JEN)
20.18
+0.24 (1.20%)
Last updated: Oct 24, 2025, 11:17 AM CET
Jenoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.82 | 20.82 | 20.36 | 20.36 | 20.36 | -0.78% | 314 |
| Oct 21, 2025 | 20.04 | 20.66 | 20.04 | 20.52 | 20.52 | 2.81% | 1,801 |
| Oct 20, 2025 | 19.47 | 20.30 | 19.47 | 19.96 | 19.96 | 2.89% | 1,845 |
| Oct 17, 2025 | 19.67 | 19.68 | 19.37 | 19.40 | 19.40 | -2.66% | 1,090 |
| Oct 16, 2025 | 19.87 | 19.93 | 19.87 | 19.93 | 19.93 | 0.30% | 1,025 |
| Oct 15, 2025 | 19.59 | 19.94 | 19.59 | 19.87 | 19.87 | 2.05% | 1,312 |
| Oct 14, 2025 | 19.63 | 19.65 | 19.00 | 19.47 | 19.47 | -2.26% | 2,168 |
| Oct 13, 2025 | 19.15 | 19.92 | 19.15 | 19.92 | 19.92 | 4.02% | 1,801 |
| Oct 10, 2025 | 20.24 | 20.24 | 19.14 | 19.15 | 19.15 | -5.48% | 3,850 |
| Oct 9, 2025 | 19.28 | 20.26 | 19.28 | 20.26 | 20.26 | 4.27% | 2,706 |
| Oct 8, 2025 | 19.07 | 19.43 | 19.04 | 19.43 | 19.43 | 1.46% | 2,690 |
| Oct 7, 2025 | 18.92 | 19.36 | 18.92 | 19.15 | 19.15 | 1.27% | 1,870 |
| Oct 6, 2025 | 18.46 | 19.11 | 18.46 | 18.91 | 18.91 | 3.28% | 1,596 |
| Oct 3, 2025 | 18.56 | 18.56 | 18.28 | 18.31 | 18.31 | -2.03% | 51 |
| Oct 2, 2025 | 17.61 | 18.78 | 17.52 | 18.69 | 18.69 | 7.41% | 4,828 |
| Oct 1, 2025 | 17.14 | 17.40 | 17.14 | 17.40 | 17.40 | 1.87% | 230 |
| Sep 30, 2025 | 17.12 | 17.12 | 17.08 | 17.08 | 17.08 | -0.18% | 100 |
| 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% | 9,374 |
| Sep 24, 2025 | 17.50 | 17.64 | 17.50 | 17.64 | 17.64 | 0.51% | 17,687 |
| 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 |