JOST Werke SE (FRA:JST)
Germany · Delayed Price · Currency is EUR 55.00
-0.60 (-1.08%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:JST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 55.30 | 55.80 | 55.00 | 55.60 | - | 1.09% | 673 |
| 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 |
| Jul 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jul 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.21% | - |
| Jul 8, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.81% | - |
| Jul 7, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.72% | - |
| Jul 6, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 3.54% | - |
| Jul 3, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 3.27% | - |
| Jul 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.39% | - |
| Jul 1, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.97% | - |
| Jun 30, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.39% | - |
| Jun 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | - |
| Jun 26, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.38% | - |
| Jun 25, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -6.09% | - |
| Jun 24, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.09% | - |
| Jun 23, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.72% | - |
| Jun 22, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.73% | - |
| Jun 19, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.54% | - |
| Jun 18, 2026 | 55.40 | 55.40 | 55.10 | 55.10 | 55.10 | -1.78% | 16 |
| Jun 17, 2026 | 55.20 | 56.10 | 55.20 | 56.10 | 56.10 | 0.54% | 20 |
| Jun 16, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.36% | - |
| Jun 15, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 5.86% | 250 |
| Jun 12, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 1.54% | - |
| Jun 11, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -2.25% | - |
| Jun 10, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.38% | - |
| Jun 9, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.19% | - |
| Jun 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.46% | - |
| Jun 5, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.36% | 50 |
| Jun 4, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -1.78% | - |
| Jun 3, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.36% | - |
| Jun 2, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -5.22% | - |
| Jun 1, 2026 | 58.90 | 59.40 | 58.90 | 59.40 | 59.40 | 3.12% | 100 |
| May 29, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1.59% | - |
| May 28, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.71% | - |
| May 27, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.53% | 100 |
| May 26, 2026 | 56.10 | 56.60 | 56.10 | 56.60 | 56.60 | 1.07% | 100 |
| May 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.19% | - |
| May 22, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.36% | 50 |
| May 21, 2026 | 55.30 | 55.30 | 55.00 | 55.00 | 55.00 | 0.73% | 50 |
| May 20, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.44% | - |
| May 19, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.42% | - |
| May 18, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -1.75% | - |
| May 15, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 2.14% | - |
| May 14, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.51% | - |
| May 13, 2026 | 53.40 | 54.10 | 53.40 | 54.10 | 54.10 | 4.64% | 139 |
| May 12, 2026 | 52.00 | 52.00 | 51.70 | 51.70 | 51.70 | -1.71% | 30 |