JustSystems Corporation (FRA:JSY)
Germany · Delayed Price · Currency is EUR 27.80
-0.20 (-0.71%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:JSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 350 |
| Oct 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Oct 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 350 |
| Oct 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Oct 16, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 3.70% | 200 |
| Oct 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Oct 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Oct 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.82% | - |
| Oct 8, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Oct 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Oct 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Oct 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Oct 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 36 |
| Sep 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.34% | - |
| Sep 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | - | - |
| Sep 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | 1.65% | - |
| Sep 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | 0.83% | - |
| Sep 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - | - |
| Sep 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - | - |
| Sep 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | - | - |
| Sep 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | -0.83% | - |
| Sep 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.12 | 1.68% | - |
| Sep 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | -0.83% | - |
| Sep 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | 0.84% | - |
| Sep 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | 0.85% | - |
| Sep 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | 0.85% | - |
| Sep 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | 0.86% | - |
| Sep 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | -0.85% | - |
| Sep 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | 2.63% | - |
| Sep 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.72 | -1.72% | - |
| Sep 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | - | - |
| Sep 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | 2.65% | - |
| Sep 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.52 | -1.74% | - |
| Sep 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.92 | 0.88% | - |
| Aug 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.72 | 1.79% | - |
| Aug 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.32 | 1.82% | - |
| Aug 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.93 | - | - |
| Aug 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.93 | - | - |
| Aug 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.93 | 0.92% | - |
| Aug 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.73 | 1.87% | - |
| Aug 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.33 | -0.93% | - |
| Aug 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.53 | 1.89% | - |
| Aug 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.13 | - | - |
| Aug 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.13 | -1.85% | - |
| Aug 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.53 | -2.70% | - |