JOST Werke SE (FRA:JST)
Germany · Delayed Price · Currency is EUR 60.20
-0.10 (-0.17%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:JST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.17% | 162 |
| Oct 22, 2026 | 61.40 | 61.40 | 60.30 | 60.30 | 60.30 | -2.11% | 162 |
| Oct 21, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 4.41% | - |
| Oct 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Oct 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.52% | - |
| Oct 16, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -1.01% | - |
| Oct 15, 2026 | 61.90 | 61.90 | 58.80 | 59.70 | 59.70 | -1.16% | 120 |
| Oct 14, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.83% | - |
| Oct 13, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.50% | - |
| Oct 12, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.86% | - |
| Oct 9, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -2.48% | - |
| Oct 8, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -3.19% | - |
| Oct 7, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.48% | - |
| Oct 6, 2026 | 60.60 | 62.90 | 60.60 | 62.90 | 62.90 | 4.83% | 455 |
| Oct 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | - |
| Oct 2, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.63% | - |
| Oct 1, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.45% | - |
| Sep 30, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.64% | - |
| Sep 29, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.16% | - |
| Sep 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.18% | - |
| Sep 25, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -3.08% | - |
| Sep 24, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -2.07% | - |
| Sep 23, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 2.44% | - |
| Sep 22, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.66% | - |
| Sep 21, 2026 | 60.40 | 61.00 | 60.40 | 61.00 | 61.00 | -1.29% | 80 |
| 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% | - |