Samhällsbyggnadsbolaget i Norden AB (publ) (FRA:JSI)
Germany · Delayed Price · Currency is EUR 0.2337
+0.0082 (3.64%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:JSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.64% | 15,000 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.99% | - |
| Oct 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.14% | - |
| Oct 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.24% | - |
| Oct 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.88% | - |
| Oct 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.46% | - |
| Oct 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.82% | - |
| Oct 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.29% | 15,000 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.68% | - |
| Oct 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.13% | - |
| Oct 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.87% | - |
| Oct 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.66% | - |
| Oct 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.09% | 1,500 |
| Oct 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.38% | - |
| Oct 5, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.66% | - |
| Oct 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.07% | - |
| Oct 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Sep 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.74% | - |
| Sep 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.61% | - |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.20% | - |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.97% | - |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.35% | - |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.80% | - |
| Sep 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.66% | 3,450 |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.10% | - |
| Sep 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.95% | - |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.22% | - |
| Sep 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.64% | - |
| Sep 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.07% | - |
| Sep 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.30% | - |
| Sep 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.77% | 11 |
| Sep 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.72% | - |
| Sep 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.40% | - |
| Sep 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.95% | - |
| Sep 3, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.32% | - |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.04% | - |
| Sep 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.95% | - |
| Aug 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.22% | 10,000 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.18% | 30,000 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.01% | - |
| Aug 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.86% | - |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.51% | - |
| Aug 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.00% | - |
| Aug 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.34% | - |
| Aug 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.80% | - |
| Aug 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.13% | - |
| Aug 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.55% | - |
| Aug 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.77% | - |