Samhällsbyggnadsbolaget i Norden AB (publ) (FRA:JSI)
Germany · Delayed Price · Currency is EUR 0.3531
-0.0107 (-2.94%)
At close: Nov 21, 2025
FRA:JSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.35% | - |
| Nov 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.51% | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.91% | - |
| Nov 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -8.07% | - |
| Nov 24, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | 16.11% | 500 |
| Nov 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.94% | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.24% | - |
| Nov 19, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.10% | 67 |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.29% | - |
| Nov 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.65% | - |
| Nov 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.36% | - |
| Nov 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.77% | - |
| Nov 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 10.66% | - |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -8.95% | - |
| Nov 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.75% | - |
| Nov 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -8.46% | - |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.35% | - |
| Nov 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.98% | - |
| Nov 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.41% | - |
| Nov 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.11% | - |
| Oct 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | - |
| Oct 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.39% | - |
| Oct 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.83% | - |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.03% | - |
| Oct 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.84% | - |
| Oct 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.34% | - |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.02% | - |
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.72% | - |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.29% | - |
| Oct 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.22% | - |
| Oct 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.11% | - |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.29% | - |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.30% | - |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.97% | - |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.06% | - |
| Oct 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.05% | - |
| Oct 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.08% | - |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.52% | - |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.12% | - |
| Oct 6, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.68% | 1,353 |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.15% | - |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.67% | - |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.50% | - |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.05% | - |
| Sep 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.10% | - |
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.44% | 20,500 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.43% | - |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.67% | - |
| Sep 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.30% | - |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.98% | - |