The St. Joe Company (FRA:JOE)
Germany · Delayed Price · Currency is EUR 52.50
+0.50 (0.96%)
At close: Nov 28, 2025
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Nov 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Nov 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Nov 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.77% | - |
| Nov 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Nov 20, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Nov 19, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Nov 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Nov 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Nov 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Nov 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Nov 12, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 52.86 | 4.95% | 25 |
| Nov 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | - | - |
| Nov 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | - | - |
| Nov 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | -1.94% | - |
| Nov 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.37 | 0.98% | - |
| Nov 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.87 | -0.97% | - |
| Nov 4, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.37 | 5.53% | 60 |
| Nov 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.67 | 2.95% | - |
| Oct 31, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.28 | 8.22% | - |
| Oct 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.69 | 0.46% | - |
| Oct 29, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.49 | - | - |
| Oct 28, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.49 | -0.91% | - |
| Oct 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.89 | 2.33% | - |
| Oct 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.89 | -0.46% | - |
| Oct 23, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.09 | 2.86% | - |
| Oct 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.89 | 0.96% | - |
| Oct 21, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.49 | 1.46% | - |
| Oct 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.89 | -0.49% | - |
| Oct 17, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.09 | -0.48% | - |
| Oct 16, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.29 | - | - |
| Oct 15, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.29 | 1.47% | - |
| Oct 14, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.69 | 2.00% | - |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.90 | -1.48% | - |
| Oct 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.49 | - | - |
| Oct 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.49 | 1.00% | - |
| Oct 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.10 | -0.50% | - |
| Oct 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.29 | -3.35% | - |
| Oct 6, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.69 | 0.97% | - |
| Oct 3, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.29 | -0.96% | - |
| Oct 2, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.69 | - | - |
| Oct 1, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.69 | - | - |
| Sep 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.69 | 0.48% | - |
| Sep 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.49 | 0.97% | - |
| Sep 26, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.09 | -0.48% | - |
| Sep 25, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.29 | -1.43% | - |
| Sep 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.89 | -0.47% | - |
| Sep 23, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.09 | -1.40% | - |
| Sep 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.69 | -2.73% | - |