JOST Werke SE (LON:0RTR)
London · Delayed Price · Currency is GBP · Price in EUR 59.90
-0.50 (-0.83%)
At close: Mar 16, 2026
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 61.90 | 60.90 | 60.00 | 60.40 | 60.40 | -2.03% | 1,001 |
| Mar 12, 2026 | 61.80 | 61.70 | 60.90 | 61.65 | 61.65 | -0.56% | 1,262 |
| Mar 11, 2026 | 61.90 | 62.10 | 61.90 | 62.00 | 62.00 | -1.90% | 286 |
| Mar 10, 2026 | 62.25 | 63.20 | 62.50 | 63.20 | 63.20 | 3.61% | 10,964 |
| Mar 9, 2026 | 61.90 | 61.50 | 60.60 | 61.00 | 61.00 | -3.48% | 518 |
| Mar 6, 2026 | 63.35 | 63.20 | 62.60 | 63.20 | 63.20 | -0.61% | 1,301 |
| Mar 5, 2026 | 64.50 | 64.80 | 63.20 | 63.59 | 63.59 | -0.55% | 23,352 |
| Mar 4, 2026 | 62.15 | 64.20 | 61.80 | 63.94 | 63.94 | 1.32% | 3,591 |
| Mar 3, 2026 | 64.70 | 63.11 | 61.80 | 63.11 | 63.11 | -2.91% | 18,539 |
| Mar 2, 2026 | 66.75 | 67.00 | 64.70 | 65.00 | 65.00 | -3.43% | 8,342 |
| Feb 27, 2026 | 65.10 | 67.31 | 65.20 | 67.31 | 67.31 | 3.39% | 1,376 |
| Feb 26, 2026 | 64.40 | 66.00 | 64.40 | 65.10 | 65.10 | 0.93% | 6,765 |
| Feb 25, 2026 | 62.25 | 64.60 | 61.40 | 64.50 | 64.50 | -1.32% | 71,890 |
| Feb 24, 2026 | 65.20 | 65.80 | 65.00 | 65.36 | 65.36 | -0.32% | 16,601 |
| Feb 23, 2026 | 67.55 | 67.80 | 65.40 | 65.57 | 65.57 | -1.54% | 5,661 |
| Feb 20, 2026 | 65.20 | 67.10 | 65.40 | 66.60 | 66.60 | 2.62% | 1,936 |
| Feb 19, 2026 | 64.80 | 65.20 | 63.90 | 64.90 | 64.90 | - | 3,207 |
| Feb 18, 2026 | 64.30 | 65.00 | 64.30 | 64.90 | 64.90 | 1.25% | 1,565 |
| Feb 17, 2026 | 65.20 | 65.60 | 63.90 | 64.10 | 64.10 | -1.54% | 5,743 |
| Feb 16, 2026 | 66.55 | 66.40 | 65.10 | 65.10 | 65.10 | -0.31% | 992 |
| Feb 13, 2026 | 65.90 | 66.00 | 64.85 | 65.30 | 65.30 | -1.06% | 2,043 |
| Feb 12, 2026 | 66.55 | 67.50 | 66.00 | 66.00 | 66.00 | -1.36% | 2,943 |
| Feb 11, 2026 | 66.05 | 67.20 | 66.30 | 66.91 | 66.91 | 0.77% | 2,808 |
| Feb 10, 2026 | 66.45 | 67.25 | 66.10 | 66.40 | 66.40 | 1.30% | 5,209 |
| Feb 9, 2026 | 64.90 | 65.60 | 64.90 | 65.55 | 65.55 | 0.69% | 3,875 |
| Feb 6, 2026 | 65.00 | 65.10 | 64.50 | 65.10 | 65.10 | 1.24% | 2,731 |
| Feb 5, 2026 | 64.90 | 65.00 | 64.20 | 64.30 | 64.30 | -1.38% | 277 |
| Feb 4, 2026 | 64.40 | 65.50 | 64.20 | 65.20 | 65.20 | 2.03% | 1,460 |
| Feb 3, 2026 | 64.30 | 64.40 | 63.50 | 63.90 | 63.90 | 0.21% | 10,463 |
| Feb 2, 2026 | 61.60 | 64.00 | 61.30 | 63.77 | 63.77 | 1.06% | 1,923 |
| Jan 30, 2026 | 63.55 | 64.00 | 62.50 | 63.10 | 63.10 | -1.25% | 7,161 |
| Jan 29, 2026 | 64.00 | 64.20 | 63.10 | 63.90 | 63.90 | -0.30% | 9,098 |
| Jan 28, 2026 | 62.45 | 64.50 | 62.20 | 64.09 | 64.09 | 2.06% | 62,381 |
| Jan 27, 2026 | 63.75 | 64.00 | 62.60 | 62.80 | 62.80 | -0.90% | 1,998 |
| Jan 26, 2026 | 63.25 | 64.00 | 62.60 | 63.37 | 63.37 | 0.89% | 9,692 |
| Jan 23, 2026 | 62.25 | 63.30 | 62.00 | 62.81 | 62.81 | 0.74% | 6,481 |
| Jan 22, 2026 | 60.80 | 62.70 | 60.80 | 62.35 | 62.35 | 4.97% | 4,079 |
| Jan 21, 2026 | 58.45 | 59.40 | 58.20 | 59.40 | 59.40 | 1.37% | 7,929 |
| Jan 20, 2026 | 59.25 | 59.70 | 57.70 | 58.60 | 58.60 | -2.27% | 3,940 |
| Jan 19, 2026 | 60.00 | 60.80 | 59.90 | 59.96 | 59.96 | -3.13% | 2,546 |
| Jan 16, 2026 | 60.70 | 62.30 | 60.30 | 61.90 | 61.90 | 1.98% | 669 |
| Jan 15, 2026 | 58.95 | 61.20 | 58.80 | 60.70 | 60.70 | 2.88% | 815 |
| Jan 14, 2026 | 58.85 | 59.30 | 58.60 | 59.00 | 59.00 | - | 18,085 |
| Jan 13, 2026 | 59.15 | 59.30 | 58.30 | 59.00 | 59.00 | - | 595 |
| Jan 12, 2026 | 59.65 | 59.90 | 58.60 | 59.00 | 59.00 | -0.01% | 15,195 |
| Jan 9, 2026 | 57.20 | 59.80 | 57.10 | 59.01 | 59.01 | 3.47% | 16,398 |
| Jan 8, 2026 | 56.70 | 57.60 | 56.20 | 57.03 | 57.03 | 0.91% | 3,777 |
| Jan 7, 2026 | 55.35 | 56.70 | 55.40 | 56.51 | 56.51 | 3.12% | 4,358 |
| Jan 6, 2026 | 54.35 | 55.50 | 54.20 | 54.80 | 54.80 | 1.48% | 119,457 |
| Jan 5, 2026 | 54.05 | 54.50 | 53.55 | 54.00 | 54.00 | 0.56% | 519 |