The St. Joe Company (FRA:JOE)
Germany · Delayed Price · Currency is EUR 52.00
-1.00 (-1.89%)
At close: Mar 27, 2026
FRA:JOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Mar 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Mar 25, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | -2.73% | 50 |
| Mar 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Mar 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -6.78% | - |
| Mar 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Mar 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Mar 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Mar 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Mar 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Mar 13, 2026 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 0.82% | 200 |
| Mar 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Mar 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Mar 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Mar 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Mar 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.86 | -2.44% | - |
| Mar 5, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.36 | -1.60% | - |
| Mar 4, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.36 | 0.81% | - |
| Mar 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.86 | 1.64% | 100 |
| Mar 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.86 | 4.27% | - |
| Feb 27, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.37 | 0.86% | 54 |
| Feb 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.87 | -1.69% | - |
| Feb 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | - | - |
| Feb 24, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 58.86 | -0.84% | 25 |
| Feb 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.36 | -0.83% | - |
| Feb 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.86 | 0.84% | - |
| Feb 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.36 | -0.83% | - |
| Feb 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.86 | 1.69% | - |
| Feb 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | - | - |
| Feb 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | 2.61% | - |
| Feb 13, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.37 | 0.88% | - |
| Feb 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.87 | -3.39% | - |
| Feb 11, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | 2.61% | - |
| Feb 10, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.37 | - | - |
| Feb 9, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.37 | 0.88% | - |
| Feb 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.87 | 0.88% | - |
| Feb 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.37 | 2.73% | - |
| Feb 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.87 | -0.90% | - |
| Feb 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.37 | - | - |
| Feb 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.37 | -0.89% | - |
| Jan 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.87 | 4.67% | - |
| Jan 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.38 | - | - |
| Jan 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.38 | - | 294 |
| Jan 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.38 | - | - |
| Jan 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.38 | -1.83% | 50 |
| Jan 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.37 | -0.91% | - |
| Jan 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.87 | 0.92% | - |
| Jan 21, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.37 | -1.80% | - |
| Jan 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.37 | -0.89% | - |
| Jan 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.87 | - | - |