The St. Joe Company (FRA:JOE)
Germany · Delayed Price · Currency is EUR 61.35
+1.20 (2.00%)
At close: Oct 23, 2026
FRA:JOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 2.00% | - |
| Oct 22, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -1.15% | - |
| Oct 21, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 2.18% | - |
| Oct 20, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -1.33% | - |
| Oct 19, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 1.00% | - |
| Oct 16, 2026 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 2.66% | - |
| Oct 15, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.77% | - |
| Oct 14, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.26% | - |
| Oct 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.09% | - |
| Oct 12, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.35% | - |
| Oct 9, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.09% | - |
| Oct 8, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -1.20% | - |
| Oct 7, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -0.68% | - |
| Oct 6, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 1.21% | - |
| Oct 5, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.78% | - |
| Oct 2, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.26% | - |
| Oct 1, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -0.17% | - |
| Sep 30, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.17% | - |
| Sep 29, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 1.32% | - |
| Sep 28, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.62% | - |
| Sep 25, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -1.40% | - |
| Sep 24, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -0.35% | - |
| Sep 23, 2026 | 57.40 | 57.45 | 57.40 | 57.45 | 57.45 | 3.14% | 200 |
| Sep 22, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1.09% | - |
| Sep 21, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - | - |
| Sep 18, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.72% | - |
| Sep 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.54% | - |
| Sep 16, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.72% | - |
| Sep 15, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -3.22% | - |
| Sep 14, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 5.32% | 200 |
| Sep 11, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -1.71% | - |
| Sep 10, 2026 | 54.35 | 55.50 | 54.35 | 55.50 | 55.50 | 1.65% | 180 |
| Sep 9, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -3.02% | - |
| Sep 8, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.09% | - |
| Sep 7, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.18% | - |
| Sep 4, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.81% | - |
| Sep 3, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.36% | - |
| Sep 2, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -1.07% | - |
| Sep 1, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -2.26% | - |
| Aug 31, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.43% | - |
| Aug 28, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -1.62% | - |
| Aug 27, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.42% | - |
| Aug 26, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -1.01% | - |
| Aug 25, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 1.97% | - |
| Aug 24, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.43% | - |
| Aug 21, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -1.80% | - |
| Aug 20, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.21 | 3.31% | - |
| Aug 19, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.32 | -0.86% | - |
| Aug 18, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.82 | -0.86% | - |
| Aug 17, 2026 | 58.45 | 58.45 | 58.45 | 58.45 | 58.32 | -0.34% | - |