Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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