JOST Werke SE (LON:0RTR)
London · Delayed Price · Currency is GBP · Price in EUR 66.91
+0.51 (0.77%)
At close: Feb 11, 2026
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,843 |
| 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 |
| Jan 2, 2026 | 53.30 | 53.90 | 52.80 | 53.70 | 53.70 | -0.74% | 1,633 |
| Dec 30, 2025 | 53.60 | 54.10 | 53.20 | 54.10 | 54.10 | 0.93% | 481 |
| Dec 29, 2025 | 52.30 | 53.70 | 52.20 | 53.60 | 53.60 | 0.75% | 234 |
| Dec 23, 2025 | 53.50 | 53.90 | 53.00 | 53.20 | 53.20 | -0.75% | 54,843 |
| Dec 22, 2025 | 54.65 | 54.80 | 53.30 | 53.60 | 53.60 | -1.29% | 6,077 |
| Dec 19, 2025 | 53.80 | 54.60 | 53.40 | 54.30 | 54.30 | 1.95% | 6,819 |
| Dec 18, 2025 | 52.10 | 53.60 | 52.00 | 53.26 | 53.26 | 2.03% | 5,466 |
| Dec 17, 2025 | 52.90 | 52.80 | 51.70 | 52.20 | 52.20 | -0.48% | 5,579 |
| 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 |