JOST Werke SE (LON:0RTR)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 62.45
+1.50 (2.46%)
At close: Nov 10, 2026
LON:0RTR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 62.80 | 63.00 | 62.50 | 62.45 | 62.45 | 2.46% | 4,221 |
| Nov 9, 2026 | 58.65 | 61.60 | 60.20 | 60.95 | 60.95 | 1.75% | 3,071 |
| Nov 6, 2026 | 56.50 | 60.60 | 57.40 | 59.90 | 59.90 | 2.74% | 20,674 |
| Nov 5, 2026 | 56.80 | 59.29 | 57.60 | 58.30 | 58.30 | 2.28% | 14,387 |
| Nov 4, 2026 | 57.80 | 58.05 | 57.00 | 57.00 | 57.00 | -1.50% | 8,003 |
| Nov 3, 2026 | 57.70 | 59.00 | 56.70 | 57.87 | 57.87 | -0.40% | 20,572 |
| Nov 2, 2026 | 54.95 | 58.10 | 57.00 | 58.10 | 58.10 | 3.20% | 385 |
| Oct 30, 2026 | 59.05 | 57.62 | 56.30 | 56.30 | 56.30 | -2.57% | 7,031 |
| Oct 29, 2026 | 60.10 | 57.90 | 56.70 | 57.79 | 57.79 | -0.32% | 37,038 |
| Oct 28, 2026 | 55.85 | 59.00 | 57.50 | 57.97 | 57.97 | -1.28% | 43,884 |
| Oct 27, 2026 | 59.85 | 60.20 | 56.50 | 58.73 | 58.72 | -2.45% | 20,374 |
| Oct 26, 2026 | 58.65 | 60.40 | 59.10 | 60.20 | 60.20 | 1.69% | 65 |
| Oct 23, 2026 | 60.90 | 60.50 | 59.20 | 59.20 | 59.20 | -1.82% | 31,078 |
| Oct 22, 2026 | 58.25 | 60.60 | 60.20 | 60.30 | 60.30 | -1.95% | 308 |
| Oct 21, 2026 | 59.15 | 61.50 | 60.40 | 61.50 | 61.50 | 2.33% | 8,816 |
| Oct 20, 2026 | 62.15 | 60.90 | 58.20 | 60.10 | 60.10 | 1.92% | 14,471 |
| Oct 19, 2026 | 60.00 | 60.30 | 58.20 | 58.97 | 58.97 | -1.89% | 18,193 |
| Oct 16, 2026 | 57.10 | 60.10 | 59.10 | 60.10 | 60.10 | 1.30% | 26,654 |
| Oct 15, 2026 | 60.50 | 62.14 | 59.10 | 59.33 | 59.33 | -4.45% | 23,514 |
| Oct 14, 2026 | 60.40 | 62.50 | 60.80 | 62.10 | 62.10 | 2.64% | 1,398 |
| Oct 13, 2026 | 60.00 | 61.10 | 59.90 | 60.50 | 60.50 | 1.09% | 170 |
| Oct 12, 2026 | 58.45 | 60.10 | 59.60 | 59.85 | 59.85 | -0.83% | 1,211 |
| Oct 9, 2026 | 59.15 | 60.70 | 60.30 | 60.35 | 60.35 | 2.64% | 461 |
| Oct 8, 2026 | 58.25 | 59.65 | 58.70 | 58.80 | 58.80 | -4.84% | 1,034 |
| Oct 7, 2026 | 60.60 | 63.30 | 61.50 | 61.79 | 61.79 | 0.01% | 95,778 |
| Oct 6, 2026 | 58.85 | 63.20 | 61.20 | 61.78 | 61.78 | 1.95% | 24,756 |
| Oct 5, 2026 | 57.80 | 60.90 | 60.30 | 60.60 | 60.60 | -0.20% | 97 |
| Oct 2, 2026 | 61.30 | 61.90 | 60.10 | 60.72 | 60.72 | 0.86% | 7,890 |
| Oct 1, 2026 | 61.30 | 61.20 | 60.20 | 60.20 | 60.20 | -2.11% | 3,972 |
| Sep 30, 2026 | 63.55 | 62.20 | 61.50 | 61.50 | 61.50 | -0.49% | 568 |
| Sep 29, 2026 | 63.45 | 62.00 | 60.95 | 61.80 | 61.80 | 0.81% | 1,270 |
| Sep 28, 2026 | 62.45 | 62.00 | 60.80 | 61.30 | 61.30 | 0.68% | 24,662 |
| Sep 25, 2026 | 59.65 | 61.20 | 59.60 | 60.89 | 60.89 | 0.64% | 18,710 |
| Sep 24, 2026 | 61.40 | 61.60 | 59.80 | 60.50 | 60.50 | -2.58% | 4,811 |
| Sep 23, 2026 | 62.75 | 63.00 | 61.60 | 62.10 | 62.10 | -1.11% | 685 |
| Sep 22, 2026 | 57.40 | 63.00 | 61.30 | 62.80 | 62.80 | 3.34% | 595 |
| Sep 21, 2026 | 60.80 | 61.50 | 60.60 | 60.77 | 60.77 | -1.38% | 4,164 |
| Sep 18, 2026 | 60.60 | 62.70 | 60.92 | 61.63 | 61.63 | -1.08% | 10,061 |
| Sep 17, 2026 | 61.70 | 62.90 | 62.20 | 62.30 | 62.30 | 1.30% | 276 |
| Sep 16, 2026 | 61.10 | 62.30 | 61.30 | 61.50 | 61.50 | 0.49% | 1,508 |
| Sep 15, 2026 | 60.60 | 61.20 | 60.30 | 61.20 | 61.20 | -0.16% | 914 |
| Sep 14, 2026 | 59.15 | 62.00 | 60.60 | 61.30 | 61.30 | 1.07% | 3,346 |
| Sep 11, 2026 | 59.45 | 60.70 | 59.50 | 60.65 | 60.65 | 1.76% | 2,550 |
| Sep 10, 2026 | 60.00 | 59.60 | 59.50 | 59.60 | 59.60 | -0.33% | 182 |
| Sep 9, 2026 | 62.55 | 62.10 | 59.60 | 59.80 | 59.80 | -4.85% | 636 |
| Sep 8, 2026 | 62.05 | 62.85 | 62.15 | 62.85 | 62.85 | 1.70% | 768 |
| Sep 7, 2026 | 63.75 | 63.00 | 61.30 | 61.80 | 61.80 | -0.64% | 1,972 |
| Sep 4, 2026 | 59.05 | 62.30 | 62.00 | 62.20 | 62.20 | 0.65% | 423 |
| Sep 3, 2026 | 60.50 | 61.80 | 60.05 | 61.80 | 61.80 | 2.49% | 538 |
| Sep 2, 2026 | 59.15 | 60.50 | 59.10 | 60.30 | 60.30 | -0.99% | 6,815 |