The St. Joe Company (FRA:JOE)
Germany · Delayed Price · Currency is EUR 55.10
-0.40 (-0.72%)
At close: Sep 18, 2026
FRA:JOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.51 | 0.60% | - |
| Aug 13, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.17 | -0.68% | - |
| Aug 12, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.56 | -0.51% | - |
| Aug 11, 2026 | 56.90 | 59.00 | 56.90 | 59.00 | 58.86 | 2.43% | 50 |
| Aug 10, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.47 | -0.52% | - |
| Aug 7, 2026 | 57.90 | 57.90 | 57.90 | 57.90 | 57.77 | 4.04% | - |
| Aug 6, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.52 | 0.09% | - |
| Aug 5, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.47 | 0.91% | - |
| Aug 4, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 54.97 | 3.18% | - |
| Aug 3, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.28 | -1.75% | - |
| Jul 31, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.22 | 1.40% | - |
| Jul 30, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.48 | -0.83% | - |
| Jul 29, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 53.93 | 0.09% | - |
| Jul 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.88 | 0.09% | - |
| Jul 27, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.83 | -0.19% | - |
| Jul 24, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 53.93 | 0.93% | - |
| Jul 23, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.43 | 1.90% | - |
| Jul 22, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.43 | 0.57% | - |
| Jul 21, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.13 | -0.29% | - |
| Jul 20, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.28 | -1.69% | - |
| Jul 17, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.18 | 0.19% | - |
| Jul 16, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.08 | 1.53% | - |
| Jul 15, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.28 | -0.66% | - |
| Jul 14, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.63 | -0.19% | - |
| Jul 13, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.73 | -0.38% | - |