Skip to main content
logo
Jenoptik AG (FRA:JEN)
Germany flag Germany · Delayed Price · Currency is EUR
26.74
-1.48 (-5.24%)
At close: Mar 27, 2026

FRA:JEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202628.4828.4826.7426.7426.74-5.24%240
Mar 26, 202628.8028.9428.2228.2228.22-2.69%4,039
Mar 25, 202625.9829.5025.9829.0029.0012.40%44,108
Mar 24, 202625.1625.8025.0425.8025.801.26%850
Mar 23, 202623.8225.7423.8225.4825.484.68%2,385
Mar 20, 202625.4825.8024.3424.3424.34-3.95%2,520
Mar 19, 202625.3425.4824.8825.3425.34-5.16%1,010
Mar 18, 202626.3226.7826.3226.7226.722.69%500
Mar 17, 202626.3226.3225.4626.0226.02-2.03%550
Mar 16, 202626.2826.5626.2826.5626.56-0.52%713
Mar 13, 202626.7026.7026.7026.7026.70-0.52%-
Mar 12, 202626.8626.9826.7226.8426.84-1.68%588
Mar 11, 202627.3027.3027.3027.3027.30-1.59%-
Mar 10, 202627.3627.9427.3627.7427.743.05%1,625
Mar 9, 202626.6026.9626.4826.9226.92-3.44%2,426
Mar 6, 202628.2228.5627.7027.8827.88-3.99%1,495
Mar 5, 202627.6029.7227.6029.0429.045.29%2,073
Mar 4, 202626.3427.5826.3427.5827.584.71%285
Mar 3, 202627.1627.2226.2826.3426.34-4.84%2,690
Mar 2, 202627.0827.7826.7827.6827.68-0.57%1,116
Feb 27, 202628.0628.2227.8427.8427.840.14%750
Feb 26, 202628.2028.6027.8027.8027.80-2.18%780
Feb 25, 202627.9428.4227.9428.4228.420.50%1,750
Feb 24, 202627.3428.2827.3428.2828.283.14%300
Feb 23, 202627.4227.4827.4227.4227.42-0.72%750
Feb 20, 202627.3227.8227.3227.6227.620.22%70
Feb 19, 202627.7627.7627.4427.5627.560.22%773
Feb 18, 202626.8427.5026.8427.5027.502.92%1,380
Feb 17, 202626.9226.9226.7026.7226.72-1.69%890
Feb 16, 202627.5427.6827.1827.1827.18-1.38%1,268
Feb 13, 202624.1227.8023.8427.5627.562.07%5,054
Feb 12, 202627.4027.4627.0027.0027.00-1.39%1,760
Feb 11, 202627.2227.6027.0627.3827.380.88%2,065
Feb 10, 202626.3027.3626.3027.1427.142.11%4,614
Feb 9, 202626.1826.5826.1826.5826.582.07%838
Feb 6, 202625.9626.2425.9626.0426.04-1.74%732
Feb 5, 202626.2026.5026.1026.5026.50-0.08%824
Feb 4, 202626.0627.0025.8626.5226.520.45%2,130
Feb 3, 202626.6226.9626.3626.4026.40-0.75%4,781
Feb 2, 202625.4826.6425.4826.6026.601.99%3,075
Jan 30, 202624.5826.7024.5826.0826.085.59%5,464
Jan 29, 202624.1424.7023.8024.7024.701.06%2,602
Jan 28, 202622.6425.6822.6424.4424.448.91%7,338
Jan 27, 202622.1622.4422.0022.4422.441.63%595
Jan 26, 202622.5222.5222.0822.0822.08-1.52%765
Jan 23, 202622.4622.4622.3022.4222.42-0.62%750
Jan 22, 202622.2022.7422.1022.5622.563.77%5,392
Jan 21, 202621.3221.7421.3221.7421.740.46%400
Jan 20, 202621.3621.6821.3621.6421.640.37%272
Jan 19, 202621.8221.8420.9821.5621.56-3.66%4,470