JOST Werke SE (FRA:JST)
Germany flag Germany · Delayed Price · Currency is EUR
49.65
-0.10 (-0.20%)
Last updated: Sep 30, 2025, 3:40 PM CET

JOST Werke SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202549.2549.8549.2049.60--1.00%593
Sep 29, 202549.9050.1049.9050.1050.10-0.40%70
Sep 26, 202550.3050.3050.3050.3050.300.90%-
Sep 25, 202549.8549.8549.8549.8549.851.01%-
Sep 24, 202549.3549.3549.3549.3549.35-1.30%-
Sep 23, 202549.3550.0049.3550.0050.001.63%100
Sep 22, 202549.2049.2049.2049.2049.200.41%-
Sep 19, 202549.0049.0049.0049.0049.000.72%-
Sep 18, 202548.6548.6548.6548.6548.65-0.10%-
Sep 17, 202548.5548.7048.5548.7048.70-0.71%60
Sep 16, 202549.0549.0549.0549.0549.05-0.81%-
Sep 15, 202549.4549.4549.4549.4549.451.23%184
Sep 12, 202548.8548.8548.8548.8548.851.35%-
Sep 11, 202548.2048.2048.2048.2048.20-0.41%-
Sep 10, 202548.4048.4048.4048.4048.40-2.02%-
Sep 9, 202549.4049.4049.4049.4049.40-1.59%-
Sep 8, 202549.2550.2048.9050.2050.203.61%1,136
Sep 5, 202547.4048.4547.3548.4548.450.41%478
Sep 4, 202548.4048.5047.9048.2548.25-3.50%800
Sep 3, 202552.8052.8050.0050.0050.00-5.84%700
Sep 2, 202553.3053.5053.1053.1053.10-0.93%250
Sep 1, 202553.0054.1053.0053.6053.603.28%1,200
Aug 29, 202551.9051.9051.9051.9051.90-0.19%-
Aug 28, 202551.2052.0051.2052.0052.000.97%400
Aug 27, 202551.9051.9051.5051.5051.50-1.34%200
Aug 26, 202552.2052.2052.2052.2052.20-2.06%-
Aug 25, 202553.3053.3053.3053.3053.301.72%-
Aug 22, 202552.4052.4052.4052.4052.40-0.57%-
Aug 21, 202552.6052.7052.6052.7052.70-1.50%50
Aug 20, 202553.5053.5053.5053.5053.500.75%-
Aug 19, 202551.3053.1051.3053.1053.101.92%14
Aug 18, 202551.6052.1051.6052.1052.10-1.88%100
Aug 15, 202553.1053.1053.1053.1053.101.53%-
Aug 14, 202551.7052.3051.7052.3052.303.36%200
Aug 13, 202550.6050.6050.6050.6050.60-0.39%-
Aug 12, 202550.8050.8050.8050.8050.80-1.17%-
Aug 11, 202551.4051.4051.4051.4051.401.58%-
Aug 8, 202550.6050.6050.6050.6050.601.91%-
Aug 7, 202549.6549.6549.6549.6549.65-0.50%-
Aug 6, 202549.9049.9049.9049.9049.901.94%-
Aug 5, 202548.9548.9548.9548.9548.95-0.31%-
Aug 4, 202549.1049.1049.1049.1049.10-3.35%-
Aug 1, 202551.4051.4050.8050.8050.80-1.93%20
Jul 31, 202551.8051.8051.8051.8051.80-0.38%-
Jul 30, 202551.9052.0051.9052.0052.000.19%110
Jul 29, 202551.9051.9051.9051.9051.900.39%-
Jul 28, 202551.7051.7051.7051.7051.70-0.77%-
Jul 25, 202553.0053.0052.1052.1052.10-2.43%70
Jul 24, 202553.4053.4053.4053.4053.400.56%-
Jul 23, 202553.1053.1053.1053.1053.100.19%-