JOST Werke SE (LON:0RTR)
London · Delayed Price · Currency is GBP · Price in EUR 52.20
-0.25 (-0.48%)
At close: Dec 17, 2025
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 53.00 | 53.50 | 52.30 | 52.45 | 52.45 | -0.29% | 108,559 |
| Dec 15, 2025 | 54.25 | 54.80 | 52.50 | 52.60 | 52.60 | -2.23% | 26,533 |
| Dec 12, 2025 | 54.25 | 55.10 | 53.80 | 53.80 | 53.80 | -1.25% | 47 |
| Dec 11, 2025 | 53.10 | 55.00 | 52.60 | 54.48 | 54.48 | 2.24% | 18,716 |
| Dec 10, 2025 | 51.65 | 54.00 | 51.40 | 53.29 | 53.29 | 1.99% | 13,581 |
| Dec 9, 2025 | 49.78 | 52.90 | 48.50 | 52.25 | 52.25 | 2.24% | 491,410 |
| Dec 8, 2025 | 52.60 | 52.80 | 51.10 | 51.10 | 51.10 | -1.54% | 53 |
| Dec 5, 2025 | 52.20 | 52.60 | 51.90 | 51.90 | 51.90 | -1.14% | 4,122 |
| Dec 4, 2025 | 52.10 | 52.90 | 52.00 | 52.50 | 52.50 | 2.54% | 2,446 |
| Dec 3, 2025 | 51.65 | 52.40 | 50.90 | 51.20 | 51.20 | -1.35% | 1,707 |
| Dec 2, 2025 | 51.75 | 52.00 | 51.20 | 51.90 | 51.90 | -0.19% | 745 |
| Dec 1, 2025 | 52.10 | 52.30 | 51.20 | 52.00 | 52.00 | 0.19% | 2,569 |
| Nov 28, 2025 | 51.65 | 52.00 | 51.10 | 51.90 | 51.90 | 1.17% | 2,912 |
| Nov 27, 2025 | 50.78 | 51.50 | 50.50 | 51.30 | 51.30 | 1.18% | 4,849 |
| Nov 26, 2025 | 51.05 | 51.50 | 50.20 | 50.70 | 50.70 | -0.21% | 62,229 |
| Nov 25, 2025 | 50.18 | 50.90 | 49.90 | 50.81 | 50.81 | -0.37% | 42,011 |
| Nov 24, 2025 | 49.38 | 52.70 | 49.00 | 51.00 | 51.00 | 3.45% | 35 |
| Nov 21, 2025 | 49.18 | 49.60 | 48.25 | 49.30 | 49.30 | -0.65% | 14,871 |
| Nov 20, 2025 | 49.98 | 50.40 | 49.55 | 49.63 | 49.63 | -1.15% | 4,145 |
| Nov 19, 2025 | 49.98 | 50.40 | 49.18 | 50.20 | 50.20 | 0.40% | 19,159 |
| Nov 18, 2025 | 51.45 | 52.00 | 49.90 | 50.00 | 50.00 | -2.91% | 10,938 |
| Nov 17, 2025 | 52.40 | 52.50 | 51.50 | 51.50 | 51.50 | -2.65% | 3,107 |
| Nov 14, 2025 | 52.60 | 52.90 | 52.00 | 52.90 | 52.90 | 0.14% | 488 |
| Nov 13, 2025 | 51.13 | 54.10 | 51.00 | 52.82 | 52.82 | 8.02% | 19,748 |
| Nov 12, 2025 | 48.55 | 49.75 | 48.45 | 48.90 | 48.90 | 0.72% | 17,423 |
| Nov 11, 2025 | 49.08 | 49.35 | 48.25 | 48.55 | 48.55 | -1.52% | 609 |
| Nov 10, 2025 | 48.83 | 49.75 | 48.50 | 49.30 | 49.30 | 1.34% | 749 |
| Nov 7, 2025 | 48.70 | 49.10 | 48.30 | 48.65 | 48.65 | 0.10% | 79 |
| Nov 6, 2025 | 48.93 | 49.00 | 48.50 | 48.60 | 48.60 | -0.72% | 8 |
| Nov 5, 2025 | 48.65 | 49.30 | 48.50 | 48.95 | 48.95 | -0.13% | 9,289 |
| Nov 4, 2025 | 50.85 | 51.00 | 48.90 | 49.02 | 49.01 | -3.51% | 4,512 |
| Nov 3, 2025 | 50.25 | 51.20 | 49.95 | 50.80 | 50.80 | 0.40% | 380 |
| Oct 31, 2025 | 51.45 | 51.90 | 50.30 | 50.60 | 50.60 | -2.08% | 24,428 |
| Oct 30, 2025 | 50.25 | 52.00 | 50.80 | 51.67 | 51.67 | -0.44% | 3,537 |
| Oct 29, 2025 | 52.10 | 52.50 | 51.60 | 51.90 | 51.90 | -1.33% | 3,087 |
| Oct 28, 2025 | 52.00 | 52.80 | 51.60 | 52.60 | 52.60 | 0.38% | 167 |
| Oct 27, 2025 | 52.20 | 52.75 | 52.00 | 52.40 | 52.40 | -0.38% | 129 |
| Oct 24, 2025 | 52.10 | 52.90 | 52.10 | 52.60 | 52.60 | 0.30% | 12,959 |
| Oct 23, 2025 | 52.00 | 52.70 | 50.90 | 52.44 | 52.44 | 1.83% | 6,922 |
| Oct 22, 2025 | 51.55 | 51.50 | 50.40 | 51.50 | 51.50 | 0.59% | 961 |
| Oct 21, 2025 | 50.85 | 51.80 | 50.00 | 51.20 | 51.20 | 0.39% | 1,888 |
| Oct 20, 2025 | 51.35 | 51.70 | 50.10 | 51.00 | 51.00 | 0.28% | 72 |
| 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 |