JOST Werke SE (FRA:JST)
Germany · Delayed Price · Currency is EUR 59.00
+2.60 (4.61%)
At close: Jan 9, 2026
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 56.90 | 59.00 | 56.90 | 59.00 | 59.00 | 4.61% | 400 |
| Jan 8, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 2.36% | - |
| Jan 7, 2026 | 54.90 | 55.10 | 54.90 | 55.10 | 55.10 | 1.85% | 45 |
| Jan 6, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.18% | - |
| Jan 5, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 1.50% | - |
| Jan 2, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.37% | - |
| Dec 30, 2025 | 53.10 | 53.60 | 53.10 | 53.60 | 53.60 | 0.75% | 14 |
| Dec 29, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.37% | 376 |
| Dec 23, 2025 | 53.30 | 53.40 | 53.30 | 53.40 | 53.40 | -0.37% | 3 |
| Dec 22, 2025 | 54.10 | 54.10 | 53.60 | 53.60 | 53.60 | -0.19% | 19 |
| Dec 19, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 3.47% | - |
| Dec 18, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -1.33% | - |
| Dec 17, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.38% | - |
| Dec 16, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -2.04% | - |
| Dec 15, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.10% | - |
| Dec 12, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.18% | - |
| Dec 11, 2025 | 53.00 | 54.60 | 53.00 | 54.60 | 54.60 | 3.02% | 339 |
| Dec 10, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 0.38% | 120 |
| Dec 9, 2025 | 48.65 | 52.80 | 48.65 | 52.80 | 52.80 | 9.89% | 580 |
| Dec 8, 2025 | 51.80 | 51.80 | 48.05 | 48.05 | 48.05 | -7.24% | 550 |
| Dec 5, 2025 | 52.30 | 52.30 | 51.80 | 51.80 | 51.80 | -1.71% | 2 |
| Dec 4, 2025 | 51.40 | 52.70 | 51.40 | 52.70 | 52.70 | 2.13% | 200 |
| Dec 3, 2025 | 51.70 | 51.70 | 51.60 | 51.60 | 51.60 | -0.19% | 185 |
| Dec 2, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.39% | - |
| Dec 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.39% | - |
| Nov 28, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.59% | - |
| Nov 27, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.20% | 67 |
| Nov 26, 2025 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | 1.90% | 45 |
| Nov 25, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.63% | - |
| Nov 24, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.10% | - |
| Nov 21, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.80% | - |
| Nov 20, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.20% | - |
| Nov 19, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.20% | - |
| Nov 18, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -4.39% | - |
| Nov 17, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.95% | - |
| Nov 14, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.31% | - |
| Nov 13, 2025 | 48.85 | 53.60 | 48.85 | 53.60 | 53.60 | 8.72% | 82 |
| Nov 12, 2025 | 48.35 | 49.30 | 48.35 | 49.30 | 49.30 | 0.82% | 400 |
| Nov 11, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.51% | - |
| Nov 10, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.52% | - |
| Nov 7, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Nov 6, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.72% | - |
| Nov 5, 2025 | 49.00 | 49.00 | 48.95 | 48.95 | 48.95 | -3.07% | 6 |
| Nov 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.40% | - |
| Nov 3, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.95% | - |
| Oct 31, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | - |
| Oct 30, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.72% | - |
| Oct 29, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.77% | - |
| Oct 28, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.52% | - |
| Oct 27, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.19% | 6 |