The St. Joe Company (FRA:JOE)
Germany · Delayed Price · Currency is EUR 54.15
+0.75 (1.40%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:JOE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | - | 1.40% | - |
| Jun 2, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -1.29% | - |
| Jun 1, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.92% | - |
| May 29, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.18% | - |
| May 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.09% | - |
| May 27, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.37% | - |
| May 26, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.18% | - |
| May 25, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.64% | - |
| May 22, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.44% | - |
| May 21, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 2.69% | - |
| May 20, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -1.37% | - |
| May 19, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 1.11% | - |
| May 18, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -1.01% | - |
| May 15, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 1.67% | - |
| May 14, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.92% | - |
| May 13, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -1.00% | - |
| May 12, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.17% | - |
| May 11, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 1.00% | - |
| May 8, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.90% | - |
| May 7, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.91% | - |
| May 6, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.72% | - |
| May 5, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 6.14% | - |
| May 4, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -11.09% | - |
| Apr 30, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -2.41% | - |
| Apr 29, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.50% | - |
| Apr 28, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.67% | - |
| Apr 27, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 1.78% | - |
| Apr 24, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 1.99% | - |
| Apr 23, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.09% | - |
| Apr 22, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.60% | - |
| Apr 21, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 1.04% | - |
| Apr 20, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -0.52% | - |
| Apr 17, 2026 | 56.05 | 57.75 | 56.05 | 57.75 | 57.75 | 2.76% | 225 |
| Apr 16, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.40% | - |
| Apr 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.18% | - |
| Apr 14, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.35% | - |
| Apr 13, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.78% | - |
| Apr 10, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.52% | - |
| Apr 9, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 2.97% | - |
| Apr 8, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.18% | - |
| Apr 7, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.36% | - |
| Apr 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Apr 1, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Mar 31, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Mar 30, 2026 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 2.88% | 381 |
| 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% | - |