Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	27.68	27.74	27.20	27.32	-	-0.43%	6,684
Feb 11, 2026	27.11	27.70	26.94	27.44	27.44	2.43%	199,765
Feb 10, 2026	26.33	27.28	26.30	26.79	26.79	1.44%	80,190
Feb 9, 2026	26.50	26.91	26.28	26.41	26.41	0.78%	37,451
Feb 6, 2026	26.09	26.54	25.76	26.20	26.20	-0.35%	17,940
Feb 5, 2026	26.50	26.56	25.96	26.29	26.29	-1.19%	37,956
Feb 4, 2026	26.60	26.98	26.24	26.61	26.61	-0.42%	25,079
Feb 3, 2026	27.09	27.14	26.38	26.72	26.72	2.59%	33,801
Feb 2, 2026	25.90	26.68	25.52	26.05	26.05	-0.40%	37,433
Jan 30, 2026	24.84	26.72	24.82	26.15	26.15	9.70%	159,227
Jan 29, 2026	24.16	24.28	23.70	23.84	23.84	-5.29%	27,839
Jan 28, 2026	24.61	26.18	22.96	25.17	25.17	12.52%	117,465
Jan 27, 2026	22.48	22.58	21.96	22.37	22.37	0.68%	6,306
Jan 26, 2026	22.52	22.56	22.00	22.22	22.22	-1.02%	16,242
Jan 23, 2026	22.70	22.74	22.20	22.45	22.45	-0.26%	10,407
Jan 22, 2026	22.35	22.65	22.18	22.51	22.51	3.92%	34,360
Jan 21, 2026	21.76	22.12	21.12	21.66	21.66	0.99%	12,967
Jan 20, 2026	21.43	21.72	21.26	21.45	21.45	0.66%	19,118
Jan 19, 2026	21.41	21.58	21.12	21.31	21.31	-3.65%	17,333
Jan 16, 2026	21.96	22.40	21.68	22.11	22.11	1.14%	64,376
Jan 15, 2026	21.14	22.22	21.12	21.86	21.86	5.64%	25,130
Jan 14, 2026	20.94	21.08	20.54	20.70	20.70	-2.11%	19,400
Jan 13, 2026	21.25	21.30	21.00	21.14	21.14	0.20%	23,820
Jan 12, 2026	21.39	21.48	20.94	21.10	21.10	-1.77%	10,200
Jan 9, 2026	20.94	21.58	20.88	21.48	21.48	-0.28%	12,232
Jan 8, 2026	21.66	21.70	21.00	21.54	21.54	0.33%	24,647
Jan 7, 2026	21.31	21.70	21.14	21.47	21.47	2.33%	46,612
Jan 6, 2026	20.73	21.04	20.52	20.98	20.98	2.47%	23,542
Jan 5, 2026	20.24	20.94	20.22	20.48	20.48	1.89%	22,154
Jan 2, 2026	19.66	20.20	19.44	20.10	20.10	3.06%	37,016
Dec 30, 2025	19.42	19.57	19.33	19.50	19.50	0.62%	6,755
Dec 29, 2025	19.22	19.52	19.18	19.38	19.38	1.10%	8,939
Dec 23, 2025	19.34	19.33	19.13	19.17	19.17	-1.15%	17,155
Dec 22, 2025	19.33	19.54	19.26	19.39	19.39	0.37%	16,528
Dec 19, 2025	18.98	19.38	18.88	19.32	19.32	2.57%	30,227
Dec 18, 2025	18.75	18.99	18.47	18.84	18.84	0.21%	11,364
Dec 17, 2025	19.28	19.28	18.73	18.80	18.80	-2.13%	33,174
Dec 16, 2025	18.93	19.53	18.84	19.21	19.21	0.58%	15,270
Dec 15, 2025	18.95	19.21	18.82	19.10	19.10	0.21%	26,180
Dec 12, 2025	19.08	19.23	18.84	19.06	19.06	0.32%	12,250
Dec 11, 2025	18.97	19.15	18.86	19.00	19.00	0.01%	10,056
Dec 10, 2025	19.19	19.20	18.86	19.00	19.00	-1.15%	26,414
Dec 9, 2025	19.31	19.44	19.00	19.22	19.22	-0.66%	60,531
Dec 8, 2025	19.37	19.41	19.20	19.35	19.35	-0.20%	6,861
Dec 5, 2025	19.42	19.62	19.32	19.39	19.38	-0.71%	19,302
Dec 4, 2025	19.06	19.59	19.01	19.52	19.52	3.52%	16,848
Dec 3, 2025	18.81	19.12	18.76	18.86	18.86	1.21%	257,008
Dec 2, 2025	19.06	19.10	18.44	18.64	18.64	-2.64%	22,254
Dec 1, 2025	19.65	19.71	18.87	19.14	19.14	-1.69%	19,635
Nov 28, 2025	19.50	19.75	19.38	19.47	19.47	-0.06%	5,522