JOST Werke SE (FRA:JST)
Germany · Delayed Price · Currency is EUR 53.50
-0.60 (-1.11%)
Last updated: Apr 24, 2026, 2:52 PM CET
FRA:JST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 55.70 | 55.70 | 55.00 | 55.00 | 55.00 | -1.08% | 190 |
| Apr 21, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -0.36% | - |
| Apr 20, 2026 | 55.30 | 55.80 | 55.30 | 55.80 | 55.80 | -0.36% | 1 |
| Apr 17, 2026 | 52.30 | 56.00 | 52.30 | 56.00 | 56.00 | 6.67% | 124 |
| Apr 16, 2026 | 52.60 | 52.60 | 52.50 | 52.50 | 52.50 | -0.19% | 40 |
| Apr 15, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.19% | - |
| Apr 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Apr 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.55% | 100 |
| Apr 10, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.58% | - |
| Apr 9, 2026 | 53.20 | 53.20 | 51.40 | 51.40 | 51.40 | -4.28% | 100 |
| Apr 8, 2026 | 50.40 | 53.70 | 50.40 | 53.70 | 53.70 | 7.62% | 230 |
| Apr 7, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -1.38% | - |
| Apr 2, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.59% | - |
| Apr 1, 2026 | 50.20 | 50.90 | 50.20 | 50.90 | 50.90 | 2.62% | 20 |
| Mar 31, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.92% | - |
| Mar 30, 2026 | 49.90 | 49.90 | 49.10 | 49.15 | 49.15 | -1.01% | 830 |
| Mar 27, 2026 | 52.40 | 52.40 | 49.65 | 49.65 | 49.65 | -12.59% | 240 |
| Mar 26, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.61% | - |
| Mar 25, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.36% | - |
| Mar 24, 2026 | 56.40 | 56.40 | 55.70 | 55.70 | 55.70 | 2.39% | 250 |
| Mar 23, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -3.89% | 50 |
| Mar 20, 2026 | 55.90 | 56.60 | 55.90 | 56.60 | 56.60 | 0.18% | 100 |
| Mar 19, 2026 | 57.60 | 58.90 | 56.50 | 56.50 | 56.50 | -4.24% | 260 |
| Mar 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.17% | - |
| Mar 17, 2026 | 59.60 | 59.60 | 59.10 | 59.10 | 59.10 | -2.48% | 50 |
| Mar 16, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.17% | - |
| Mar 13, 2026 | 61.60 | 61.60 | 60.50 | 60.50 | 60.50 | -1.31% | 200 |
| Mar 12, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -2.39% | - |
| Mar 11, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.63% | - |
| Mar 10, 2026 | 61.10 | 63.20 | 61.10 | 63.20 | 63.20 | 1.77% | 80 |
| Mar 9, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -1.58% | - |
| Mar 6, 2026 | 63.20 | 63.20 | 63.10 | 63.10 | 63.10 | 0.48% | 120 |
| Mar 5, 2026 | 64.40 | 64.40 | 62.80 | 62.80 | 62.80 | 0.96% | 173 |
| Mar 4, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -3.72% | - |
| Mar 3, 2026 | 64.70 | 64.70 | 64.60 | 64.60 | 64.60 | -1.07% | 25 |
| Mar 2, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -0.31% | - |
| Feb 27, 2026 | 65.40 | 65.50 | 65.30 | 65.50 | 65.50 | 1.55% | 219 |
| Feb 26, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.46% | - |
| Feb 25, 2026 | 62.20 | 64.80 | 62.20 | 64.80 | 64.80 | 3.35% | 300 |
| Feb 24, 2026 | 65.70 | 65.70 | 60.10 | 62.70 | 62.70 | -6.84% | 499 |
| Feb 23, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.44% | - |
| Feb 20, 2026 | 64.60 | 67.60 | 64.60 | 67.60 | 67.60 | 3.05% | 200 |
| Feb 19, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 1.39% | - |
| Feb 18, 2026 | 64.10 | 64.70 | 64.10 | 64.70 | 64.70 | -0.61% | 90 |
| Feb 17, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.15% | - |
| Feb 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.07% | - |
| Feb 13, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -2.81% | - |
| Feb 12, 2026 | 66.80 | 67.60 | 66.80 | 67.60 | 67.60 | 0.90% | 10 |
| Feb 11, 2026 | 66.30 | 67.00 | 66.30 | 67.00 | 67.00 | 2.13% | 1,090 |
| Feb 10, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 1.71% | - |