JOST Werke SE (FRA:JST)
Germany · Delayed Price · Currency is EUR 61.80
-0.10 (-0.16%)
At close: Sep 18, 2026
FRA:JST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.16% | - |
| Sep 17, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.32% | - |
| Sep 16, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.65% | - |
| Sep 15, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.50% | - |
| Sep 14, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -0.82% | - |
| Sep 11, 2026 | 59.40 | 60.90 | 59.40 | 60.90 | 60.90 | 1.33% | 84 |
| Sep 10, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -3.69% | - |
| Sep 9, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.48% | - |
| Sep 8, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.80% | - |
| Sep 7, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.62% | - |
| Sep 4, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.32% | - |
| Sep 3, 2026 | 60.30 | 61.80 | 60.30 | 61.80 | 61.80 | 1.98% | 14 |
| Sep 2, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -2.26% | - |
| Sep 1, 2026 | 62.30 | 62.30 | 62.00 | 62.00 | 62.00 | -0.96% | 50 |
| Aug 31, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -1.42% | - |
| Aug 28, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 1.11% | 40 |
| Aug 27, 2026 | 61.80 | 63.00 | 61.80 | 62.80 | 62.80 | 3.80% | 215 |
| Aug 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.85% | - |
| Aug 25, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -1.82% | - |
| Aug 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1.34% | - |
| Aug 21, 2026 | 59.20 | 59.70 | 59.20 | 59.70 | 59.70 | 0.34% | 20 |
| Aug 20, 2026 | 58.80 | 59.50 | 58.80 | 59.50 | 59.50 | 3.48% | 160 |
| Aug 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.86% | - |
| Aug 18, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.72% | - |
| Aug 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.25% | - |
| Aug 14, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.53% | 105 |
| Aug 13, 2026 | 56.60 | 56.80 | 56.50 | 56.50 | 56.50 | -0.18% | 105 |
| Aug 12, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.89% | - |
| Aug 11, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.53% | - |
| Aug 10, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.53% | - |
| Aug 7, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -1.75% | - |
| Aug 6, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.04% | - |
| Aug 5, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -0.52% | - |
| Aug 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Aug 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.58% | - |
| Jul 31, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.35% | - |
| Jul 30, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.71% | - |
| Jul 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jul 28, 2026 | 55.70 | 56.00 | 55.70 | 56.00 | 56.00 | -1.06% | 90 |
| Jul 27, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.25% | - |
| Jul 24, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 2.19% | - |
| Jul 23, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.37% | - |
| Jul 22, 2026 | 54.10 | 54.50 | 54.10 | 54.50 | 54.50 | -0.55% | 90 |
| Jul 21, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -1.62% | - |
| Jul 20, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1.27% | - |
| Jul 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Jul 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.18% | - |
| Jul 15, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 2.45% | - |
| Jul 14, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -2.39% | - |
| Jul 13, 2026 | 54.10 | 54.40 | 54.10 | 54.40 | 54.40 | 1.68% | 90 |