JOST Werke SE (LON:0RTR)
London · Delayed Price · Currency is GBP · Price in EUR 60.30
-0.60 (-0.99%)
At close: Sep 2, 2026
LON:0RTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 59.15 | 60.50 | 59.10 | 60.30 | 60.30 | -0.99% | 6,815 |
| Sep 1, 2026 | 62.45 | 62.70 | 60.60 | 60.90 | 60.90 | -2.09% | 1,709 |
| Aug 31, 2026 | 62.80 | 62.80 | 62.00 | 62.20 | 62.20 | -1.03% | 453 |
| Aug 28, 2026 | 62.65 | 64.00 | 62.30 | 62.85 | 62.85 | -0.24% | 2,183 |
| Aug 27, 2026 | 62.05 | 63.30 | 62.00 | 63.00 | 63.00 | 1.29% | 1,797 |
| Aug 26, 2026 | 60.60 | 62.50 | 61.10 | 62.20 | 62.20 | 1.80% | 598 |
| Aug 25, 2026 | 59.05 | 61.10 | 59.90 | 61.10 | 61.10 | 2.35% | 33 |
| Aug 24, 2026 | 61.20 | 61.40 | 59.70 | 59.70 | 59.70 | -1.97% | 4,119 |
| Aug 21, 2026 | 59.75 | 61.00 | 60.10 | 60.90 | 60.90 | 1.16% | 6,348 |
| Aug 20, 2026 | 58.15 | 60.50 | 58.95 | 60.20 | 60.20 | 2.21% | 1,100 |
| Aug 19, 2026 | 57.80 | 58.90 | 57.50 | 58.90 | 58.90 | 3.70% | 2,501 |
| Aug 18, 2026 | 54.75 | 58.20 | 55.10 | 56.80 | 56.80 | 2.31% | 3,249 |
| Aug 17, 2026 | 58.75 | 58.10 | 54.70 | 55.52 | 55.52 | 0.03% | 3,343 |
| Aug 14, 2026 | 52.70 | 57.00 | 55.50 | 55.50 | 55.50 | -2.80% | 1,010 |
| Aug 13, 2026 | 57.30 | 58.30 | 56.40 | 57.10 | 57.10 | 3.07% | 10,966 |
| Aug 12, 2026 | 57.00 | 58.00 | 55.40 | 55.40 | 55.40 | -2.25% | 2,731 |
| Aug 11, 2026 | 56.30 | 57.20 | 56.20 | 56.67 | 56.67 | -0.75% | 3,485 |
| Aug 10, 2026 | 56.80 | 57.10 | 57.10 | 57.10 | 57.10 | 1.24% | - |
| Aug 7, 2026 | 56.40 | 56.60 | 56.30 | 56.40 | 56.40 | -0.70% | 731 |
| Aug 6, 2026 | 56.30 | 57.40 | 56.50 | 56.80 | 56.80 | -1.30% | 323 |
| Aug 5, 2026 | 56.30 | 57.90 | 57.55 | 57.55 | 57.55 | -0.09% | 4,551 |
| Aug 4, 2026 | 58.35 | 58.30 | 57.40 | 57.60 | 57.60 | -1.50% | 805 |
| Aug 3, 2026 | 58.35 | 58.60 | 58.48 | 58.48 | 58.48 | 1.61% | 1,798 |
| Jul 31, 2026 | 58.05 | 58.30 | 57.50 | 57.56 | 57.55 | -1.15% | 17,967 |
| Jul 30, 2026 | 57.00 | 58.40 | 57.46 | 58.23 | 58.23 | 2.45% | 3,455 |
| Jul 29, 2026 | 56.80 | 57.35 | 56.80 | 56.83 | 56.83 | -0.47% | 5,616 |
| Jul 28, 2026 | 55.85 | 57.10 | 55.80 | 57.10 | 57.10 | 1.60% | 8,303 |
| Jul 27, 2026 | 56.60 | 56.90 | 56.00 | 56.20 | 56.20 | 0.18% | 503 |
| Jul 24, 2026 | 52.80 | 56.10 | 55.70 | 56.10 | 56.10 | 2.00% | 2,083 |
| Jul 23, 2026 | 56.80 | 55.80 | 55.00 | 55.00 | 55.00 | 0.46% | 2,095 |
| Jul 22, 2026 | 54.35 | 55.00 | 54.30 | 54.75 | 54.75 | 0.73% | 55 |
| Jul 21, 2026 | 55.15 | 54.50 | 54.20 | 54.35 | 54.35 | -1.89% | 2,773 |
| Jul 20, 2026 | 57.50 | 56.00 | 55.40 | 55.40 | 55.40 | -0.18% | 6,045 |
| Jul 17, 2026 | 56.40 | 55.60 | 54.30 | 55.50 | 55.50 | 0.18% | 885 |
| Jul 16, 2026 | 54.15 | 55.60 | 54.30 | 55.40 | 55.40 | 1.09% | 1,100 |
| Jul 15, 2026 | 54.95 | 55.10 | 54.20 | 54.80 | 54.80 | 0.55% | 561 |
| Jul 14, 2026 | 54.15 | 54.60 | 54.00 | 54.50 | 54.50 | 0.36% | 1,808 |
| Jul 13, 2026 | 54.15 | 54.70 | 53.30 | 54.31 | 54.31 | 1.13% | 3,192 |
| Jul 10, 2026 | 53.10 | 54.00 | 53.30 | 53.70 | 53.70 | 0.75% | 978 |
| Jul 9, 2026 | 52.70 | 53.40 | 52.90 | 53.30 | 53.30 | 1.52% | 8,332 |
| Jul 8, 2026 | 52.00 | 54.70 | 52.50 | 52.50 | 52.50 | -4.02% | 27,959 |
| Jul 7, 2026 | 58.25 | 56.20 | 54.70 | 54.70 | 54.70 | -1.26% | 333 |
| Jul 6, 2026 | 56.80 | 56.35 | 55.10 | 55.40 | 55.40 | -0.72% | 733 |
| Jul 3, 2026 | 53.50 | 55.90 | 53.20 | 55.80 | 55.80 | 4.10% | 541 |
| Jul 2, 2026 | 52.10 | 53.80 | 52.00 | 53.60 | 53.60 | 2.68% | 2,953 |
| Jul 1, 2026 | 52.40 | 52.70 | 51.67 | 52.20 | 52.20 | 0.38% | 41,672 |
| Jun 30, 2026 | 50.85 | 52.30 | 50.70 | 52.00 | 52.00 | 2.56% | 1,477 |
| Jun 29, 2026 | 51.65 | 52.00 | 50.70 | 50.70 | 50.70 | -0.29% | 802 |
| Jun 26, 2026 | 52.30 | 52.10 | 50.80 | 50.85 | 50.85 | -1.65% | 814 |
| Jun 25, 2026 | 49.80 | 52.70 | 50.90 | 51.70 | 51.70 | 1.48% | 26,724 |