Skip to main content
logo
Jenoptik AG (FRA:JEN)
Germany flag Germany · Delayed Price · Currency is EUR
20.18
+0.24 (1.20%)
Last updated: Oct 24, 2025, 11:17 AM CET

Jenoptik AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%9,374
Sep 24, 202517.5017.6417.5017.6417.640.51%17,687
Sep 23, 202517.4317.6517.4117.5517.550.29%2,300
Sep 22, 202517.1617.5017.1617.5017.501.86%1,300
Sep 19, 202517.2517.2517.0417.1817.18-0.12%395
Sep 18, 202516.4717.2016.4717.2017.205.46%870
Sep 17, 202516.3816.4916.3116.3116.31-0.79%840
Sep 16, 202516.6016.6016.4416.4416.44-0.96%600
Sep 15, 202516.2316.6016.2316.6016.602.09%1,034
Sep 12, 202516.2016.2616.1516.2616.26-0.25%197
Sep 11, 202516.2016.3016.2016.3016.30-250
Sep 10, 202516.3016.3016.3016.3016.30-0.18%5
Sep 9, 202516.3716.3716.3316.3316.33-0.37%5
Sep 8, 202516.4116.4116.3916.3916.390.86%40
Sep 5, 202516.2816.2816.2516.2516.25-0.06%100
Sep 4, 202516.4816.4816.2616.2616.26-1.69%835
Sep 3, 202516.6216.6216.4816.5416.54-0.48%1,254
Sep 2, 202517.0317.0516.6216.6216.62-2.98%500
Sep 1, 202517.1317.1317.1317.1317.130.47%100
Aug 29, 202517.4517.4517.0517.0517.05-1.73%740
Aug 28, 202517.2217.5017.2217.3517.350.46%258
Aug 27, 202517.5017.5217.2017.2717.27-1.76%1,000
Aug 26, 202517.6817.6817.5017.5817.58-1.57%900
Aug 25, 202518.0018.0117.7617.8617.86-0.67%1,055
Aug 22, 202517.5317.9817.5317.9817.982.57%50
Aug 21, 202517.6017.6017.5017.5317.53-0.06%704
Aug 20, 202517.8017.9217.5417.5417.54-1.46%770
Aug 19, 202517.7917.9717.7917.8017.800.45%835
Aug 18, 202517.9417.9417.7217.7217.72-1.61%384
Aug 15, 202518.2018.2018.0118.0118.01-1.53%12
Aug 14, 202518.3318.3318.2718.2918.29-0.33%60