JOST Werke SE (LON:0RTR)
London · Delayed Price · Currency is GBP · Price in EUR 51.50
+0.30 (0.59%)
At close: Oct 13, 2025
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 49.78 | 51.20 | 49.65 | 50.86 | 50.86 | -0.08% | 3,519 |
| Oct 16, 2025 | 50.08 | 51.40 | 49.55 | 50.90 | 50.90 | 2.06% | 646 |
| Oct 15, 2025 | 49.90 | 50.90 | 49.45 | 49.88 | 49.88 | -0.84% | 215 |
| Oct 14, 2025 | 51.13 | 51.30 | 50.00 | 50.30 | 50.30 | -2.33% | 1,272 |
| Oct 13, 2025 | 51.15 | 52.20 | 50.90 | 51.50 | 51.50 | 0.59% | 1,907 |
| Oct 10, 2025 | 52.00 | 52.30 | 51.20 | 51.20 | 51.20 | -1.92% | 1,034 |
| Oct 9, 2025 | 51.85 | 52.40 | 51.50 | 52.20 | 52.20 | 0.97% | 829 |
| Oct 8, 2025 | 51.15 | 51.90 | 51.10 | 51.70 | 51.70 | - | 586 |
| Oct 7, 2025 | 51.23 | 51.90 | 51.50 | 51.70 | 51.70 | 0.39% | 1,864 |
| Oct 6, 2025 | 50.65 | 51.50 | 50.50 | 51.50 | 51.50 | 1.58% | 1,306 |
| Oct 3, 2025 | 49.60 | 51.00 | 49.50 | 50.70 | 50.70 | 0.60% | 558 |
| Oct 2, 2025 | 50.15 | 51.00 | 50.00 | 50.40 | 50.40 | -0.20% | 1,879 |
| Oct 1, 2025 | 49.20 | 50.80 | 49.00 | 50.50 | 50.50 | 1.61% | 2,112 |
| Sep 30, 2025 | 48.90 | 50.10 | 48.90 | 49.70 | 49.70 | 0.51% | 505 |
| Sep 29, 2025 | 49.90 | 50.80 | 49.45 | 49.45 | 49.45 | -1.30% | 217 |
| Sep 26, 2025 | 50.35 | 50.90 | 49.85 | 50.10 | 50.10 | -0.57% | 9,328 |
| Sep 25, 2025 | 49.98 | 50.70 | 50.20 | 50.39 | 50.39 | -0.42% | 12,383 |
| Sep 24, 2025 | 49.58 | 50.70 | 49.50 | 50.60 | 50.60 | 2.02% | 792 |
| Sep 23, 2025 | 49.88 | 50.30 | 49.55 | 49.60 | 49.60 | -0.20% | 1,306 |
| Sep 22, 2025 | 49.58 | 50.10 | 49.05 | 49.70 | 49.70 | 0.61% | 140 |
| Sep 19, 2025 | 49.30 | 49.55 | 49.05 | 49.40 | 49.40 | -0.10% | 793 |
| Sep 18, 2025 | 48.70 | 49.45 | 48.40 | 49.45 | 49.45 | 1.64% | 18 |
| Sep 17, 2025 | 48.83 | 49.45 | 48.25 | 48.65 | 48.65 | -1.05% | 1,223 |
| Sep 16, 2025 | 48.80 | 49.50 | 48.45 | 49.17 | 49.17 | 0.23% | 3,466 |
| Sep 15, 2025 | 49.30 | 50.00 | 48.40 | 49.06 | 49.06 | -0.50% | 6,588 |
| Sep 12, 2025 | 49.08 | 49.80 | 48.85 | 49.30 | 49.30 | 1.34% | 2,300 |
| Sep 11, 2025 | 48.40 | 49.15 | 48.15 | 48.65 | 48.65 | 0.93% | 9 |
| Sep 10, 2025 | 48.25 | 48.55 | 48.00 | 48.20 | 48.20 | -0.82% | 608 |
| Sep 9, 2025 | 49.20 | 49.45 | 48.10 | 48.60 | 48.60 | -1.82% | 1,257 |
| Sep 8, 2025 | 48.70 | 49.50 | 48.55 | 49.50 | 49.50 | 3.45% | 1,882 |
| Sep 5, 2025 | 47.53 | 48.65 | 47.50 | 47.85 | 47.85 | 0.53% | 33,734 |
| Sep 4, 2025 | 48.60 | 48.75 | 47.60 | 47.60 | 47.60 | -10.79% | 22,162 |
| Sep 3, 2025 | 54.05 | 54.90 | 53.10 | 53.36 | 53.36 | 0.86% | 4,179 |
| Sep 2, 2025 | 53.40 | 54.10 | 52.90 | 52.90 | 52.90 | -0.75% | 808 |
| Sep 1, 2025 | 53.10 | 54.00 | 52.80 | 53.30 | 53.30 | 1.14% | 2,245 |
| Aug 29, 2025 | 51.65 | 52.80 | 51.65 | 52.70 | 52.70 | 0.57% | 466 |
| Aug 28, 2025 | 51.75 | 52.70 | 51.60 | 52.40 | 52.40 | 1.55% | 1,058 |
| Aug 27, 2025 | 52.20 | 54.80 | 51.20 | 51.60 | 51.60 | -1.05% | 7,910 |
| Aug 26, 2025 | 51.65 | 52.40 | 51.40 | 52.15 | 52.15 | -0.48% | 2,173 |
| Aug 25, 2025 | 53.40 | 53.40 | 52.10 | 52.40 | 52.40 | -1.50% | 1,041 |
| Aug 22, 2025 | 52.10 | 53.00 | 52.00 | 53.20 | 53.20 | 2.11% | 250 |
| Aug 21, 2025 | 52.10 | 53.00 | 52.00 | 52.10 | 52.10 | -2.37% | 13 |
| Aug 20, 2025 | 53.90 | 54.20 | 53.10 | 53.37 | 53.37 | -0.60% | 4,855 |
| Aug 19, 2025 | 51.65 | 54.60 | 51.80 | 53.69 | 53.69 | 3.85% | 9,477 |
| Aug 18, 2025 | 51.75 | 52.30 | 51.30 | 51.70 | 51.70 | -0.19% | 458 |
| Aug 15, 2025 | 52.90 | 53.21 | 51.50 | 51.80 | 51.80 | -1.33% | 110 |
| Aug 14, 2025 | 52.30 | 54.40 | 51.50 | 52.50 | 52.50 | 2.54% | 3,114 |
| Aug 13, 2025 | 50.85 | 51.40 | 50.70 | 51.20 | 51.20 | 0.59% | 465 |
| Aug 12, 2025 | 50.95 | 51.50 | 50.20 | 50.90 | 50.90 | 0.20% | 175 |
| Aug 11, 2025 | 51.45 | 52.20 | 50.80 | 50.80 | 50.80 | -0.78% | 827 |