JOST Werke SE (FRA:JST)
Germany flag Germany · Delayed Price · Currency is EUR
52.40
0.00 (0.00%)
Last updated: Oct 24, 2025, 11:36 AM CET

JOST Werke SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202552.2052.7051.0052.50-2.94%10,379
Oct 22, 202551.0051.0051.0051.0051.00-0.39%140
Oct 21, 202551.2051.2051.2051.2051.200.39%140
Oct 20, 202550.9051.0050.5051.0051.00-0.39%270
Oct 17, 202550.3051.2050.3051.2051.203.12%40
Oct 16, 202549.6549.6549.6549.6549.65-0.70%70
Oct 15, 202550.0050.0050.0050.0050.000.20%70
Oct 14, 202551.4051.4049.9049.9049.90-1.38%140
Oct 13, 202550.6050.6050.6050.6050.601.00%130
Oct 10, 202551.9051.9050.1050.1050.10-2.34%130
Oct 9, 202551.3051.3051.3051.3051.30-0.77%140
Oct 8, 202551.2051.7051.2051.7051.70-140
Oct 7, 202551.4051.7051.4051.7051.700.78%30
Oct 6, 202551.3051.3050.9051.3051.301.99%397
Oct 3, 202550.3050.3050.3050.3050.30-0.40%38
Oct 2, 202550.8050.8050.5050.5050.502.33%38
Oct 1, 202549.3549.3549.3549.3549.35-1.20%-
Sep 30, 202549.4049.9549.4049.9549.95-0.30%80
Sep 29, 202549.9050.1049.9050.1050.10-0.40%70
Sep 26, 202550.3050.3050.3050.3050.300.90%444
Sep 25, 202549.8549.8549.8549.8549.851.01%245
Sep 24, 202549.3549.3549.3549.3549.35-1.30%2,738
Sep 23, 202549.3550.0049.3550.0050.001.63%100
Sep 22, 202549.2049.2049.2049.2049.200.41%60
Sep 19, 202549.0049.0049.0049.0049.000.72%60
Sep 18, 202548.6548.6548.6548.6548.65-0.10%60
Sep 17, 202548.5548.7048.5548.7048.70-0.71%60
Sep 16, 202549.0549.0549.0549.0549.05-0.81%184
Sep 15, 202549.4549.4549.4549.4549.451.23%184
Sep 12, 202548.8548.8548.8548.8548.851.35%1,136
Sep 11, 202548.2048.2048.2048.2048.20-0.41%1,136
Sep 10, 202548.4048.4048.4048.4048.40-2.02%1,136
Sep 9, 202549.4049.4049.4049.4049.40-1.59%1,136
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%400
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%50
Aug 25, 202553.3053.3053.3053.3053.301.72%50
Aug 22, 202552.4052.4052.4052.4052.40-0.57%50
Aug 21, 202552.6052.7052.6052.7052.70-1.50%50
Aug 20, 202553.5053.5053.5053.5053.500.75%14
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%200