JOST Werke SE (LON:0RTR)
London · Delayed Price · Currency is GBP · Price in EUR 49.30
+0.65 (1.34%)
At close: Sep 12, 2025
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 50.78 | 51.40 | 50.50 | 51.20 | 51.20 | 0.86% | 52 |
| Aug 7, 2025 | 49.80 | 51.25 | 49.65 | 50.76 | 50.76 | 1.10% | 4,007 |
| Aug 6, 2025 | 51.03 | 51.30 | 49.75 | 50.21 | 50.21 | -0.26% | 1,985 |
| Aug 5, 2025 | 48.93 | 50.60 | 48.80 | 50.34 | 50.34 | 2.53% | 1,477 |
| Aug 4, 2025 | 49.08 | 49.65 | 48.65 | 49.10 | 49.10 | -1.23% | 1,656 |
| Aug 1, 2025 | 50.85 | 50.90 | 49.33 | 49.71 | 49.71 | -3.96% | 1,888 |
| Jul 31, 2025 | 52.00 | 52.80 | 51.10 | 51.76 | 51.76 | -0.47% | 4,745 |
| Jul 30, 2025 | 52.10 | 52.40 | 51.80 | 52.00 | 52.00 | - | 39 |
| Jul 29, 2025 | 51.85 | 53.75 | 52.00 | 52.00 | 52.00 | -0.57% | 1,469 |
| Jul 28, 2025 | 50.75 | 54.40 | 50.60 | 52.30 | 52.30 | -0.19% | 2,299 |
| Jul 25, 2025 | 52.90 | 53.10 | 52.10 | 52.40 | 52.40 | -1.32% | 1,484 |
| Jul 24, 2025 | 53.20 | 53.70 | 52.00 | 53.10 | 53.10 | 0.57% | 725 |
| Jul 23, 2025 | 53.20 | 53.60 | 52.40 | 52.80 | 52.80 | 0.76% | 3,050 |
| Jul 22, 2025 | 53.30 | 53.50 | 52.10 | 52.40 | 52.40 | -2.24% | 1,233 |
| Jul 21, 2025 | 52.60 | 53.60 | 52.30 | 53.60 | 53.60 | 2.10% | 7,632 |
| Jul 18, 2025 | 52.90 | 53.40 | 52.30 | 52.50 | 52.50 | -0.94% | 106 |
| Jul 17, 2025 | 53.10 | 53.20 | 52.20 | 53.00 | 53.00 | -0.56% | 2,011 |
| Jul 16, 2025 | 56.00 | 55.90 | 53.30 | 53.30 | 53.30 | -4.48% | 68 |
| Jul 15, 2025 | 55.15 | 56.10 | 54.90 | 55.80 | 55.80 | 1.27% | 498 |
| Jul 14, 2025 | 54.95 | 55.90 | 54.80 | 55.10 | 55.10 | -1.61% | 15 |
| Jul 11, 2025 | 56.50 | 56.60 | 55.40 | 56.00 | 56.00 | 1.08% | 738 |
| Jul 10, 2025 | 54.95 | 55.40 | 54.30 | 55.40 | 55.40 | 0.73% | 131 |
| Jul 9, 2025 | 55.65 | 56.40 | 55.00 | 55.00 | 55.00 | -1.26% | 276 |
| Jul 8, 2025 | 53.50 | 55.70 | 53.30 | 55.70 | 55.70 | 4.02% | 1,058 |