Jenoptik AG (LON:0ZPV)
London · Delayed Price · Currency is GBP · Price in EUR 20.65
+0.59 (2.94%)
At close: Oct 21, 2025
Jenoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.24 | 20.34 | 19.97 | 20.24 | 20.24 | 1.72% | 6,627 |
| Oct 23, 2025 | 19.85 | 19.99 | 19.56 | 19.90 | 19.90 | -0.16% | 12,593 |
| Oct 22, 2025 | 20.65 | 20.72 | 19.86 | 19.93 | 19.93 | -3.49% | 18,438 |
| Oct 21, 2025 | 20.38 | 20.90 | 20.40 | 20.65 | 20.65 | 2.95% | 37,137 |
| Oct 20, 2025 | 19.62 | 20.12 | 19.56 | 20.06 | 20.06 | 3.02% | 34,894 |
| Oct 17, 2025 | 19.26 | 19.71 | 19.26 | 19.47 | 19.47 | -2.02% | 32,692 |
| Oct 16, 2025 | 19.85 | 20.06 | 19.72 | 19.87 | 19.87 | 0.23% | 23,787 |
| Oct 15, 2025 | 19.73 | 19.96 | 19.66 | 19.83 | 19.83 | 2.47% | 37,296 |
| Oct 14, 2025 | 19.36 | 19.70 | 18.97 | 19.35 | 19.35 | -1.53% | 11,259 |
| Oct 13, 2025 | 19.23 | 19.65 | 19.15 | 19.65 | 19.65 | 0.17% | 183,163 |
| Oct 10, 2025 | 19.91 | 20.10 | 19.08 | 19.62 | 19.62 | -1.60% | 29,251 |
| Oct 9, 2025 | 19.42 | 20.14 | 19.40 | 19.94 | 19.94 | 4.42% | 76,179 |
| Oct 8, 2025 | 19.06 | 19.24 | 18.99 | 19.09 | 19.09 | -1.26% | 45,201 |
| Oct 7, 2025 | 19.02 | 19.51 | 18.94 | 19.34 | 19.34 | 5.48% | 22,014 |
| Oct 6, 2025 | 18.44 | 19.12 | 18.17 | 18.33 | 18.33 | 0.22% | 54,655 |
| Oct 3, 2025 | 18.80 | 18.81 | 18.15 | 18.29 | 18.29 | -1.76% | 21,488 |
| Oct 2, 2025 | 17.65 | 18.84 | 17.62 | 18.62 | 18.62 | 7.19% | 88,646 |
| Oct 1, 2025 | 17.23 | 17.52 | 17.10 | 17.37 | 17.37 | 1.29% | 148,402 |
| Sep 30, 2025 | 17.22 | 17.25 | 16.94 | 17.15 | 17.15 | -0.40% | 112,875 |
| Sep 29, 2025 | 17.45 | 17.50 | 16.98 | 17.22 | 17.22 | -1.74% | 33,132 |
| Sep 26, 2025 | 17.65 | 17.81 | 17.20 | 17.52 | 17.52 | -2.14% | 200,276 |
| Sep 25, 2025 | 17.82 | 18.05 | 17.59 | 17.90 | 17.90 | 2.08% | 55,550 |
| Sep 24, 2025 | 17.52 | 17.76 | 17.40 | 17.54 | 17.54 | 0.23% | 64,532 |
| Sep 23, 2025 | 17.41 | 17.67 | 17.32 | 17.50 | 17.50 | 1.44% | 37,894 |
| Sep 22, 2025 | 17.12 | 17.35 | 16.95 | 17.25 | 17.25 | 0.57% | 82,950 |
| Sep 19, 2025 | 17.34 | 17.48 | 17.00 | 17.15 | 17.15 | 0.66% | 95,338 |
| Sep 18, 2025 | 16.52 | 17.26 | 16.48 | 17.04 | 17.04 | 3.82% | 42,244 |
| Sep 17, 2025 | 16.42 | 16.61 | 16.30 | 16.41 | 16.41 | -0.06% | 102,832 |
| Sep 16, 2025 | 16.57 | 16.80 | 16.33 | 16.42 | 16.42 | 0.13% | 15,172 |
| Sep 15, 2025 | 16.24 | 16.52 | 16.20 | 16.40 | 16.40 | 1.00% | 6,581 |
| Sep 12, 2025 | 16.30 | 16.41 | 16.05 | 16.24 | 16.24 | -0.04% | 10,275 |
| Sep 11, 2025 | 16.32 | 16.32 | 16.07 | 16.24 | 16.24 | -0.11% | 10,113 |
| Sep 10, 2025 | 16.39 | 16.45 | 16.17 | 16.26 | 16.26 | -0.76% | 12,308 |
| Sep 9, 2025 | 16.42 | 16.46 | 16.18 | 16.39 | 16.39 | 0.28% | 13,376 |
| Sep 8, 2025 | 16.45 | 16.60 | 16.27 | 16.34 | 16.34 | 0.31% | 26,168 |
| Sep 5, 2025 | 16.37 | 16.50 | 16.27 | 16.29 | 16.29 | -0.21% | 61,251 |
| Sep 4, 2025 | 16.53 | 16.57 | 16.16 | 16.33 | 16.33 | -1.40% | 25,015 |
| Sep 3, 2025 | 16.72 | 16.81 | 16.31 | 16.56 | 16.56 | 0.41% | 27,011 |
| Sep 2, 2025 | 16.98 | 17.04 | 16.47 | 16.49 | 16.49 | -3.79% | 30,189 |
| Sep 1, 2025 | 17.01 | 17.25 | 17.00 | 17.14 | 17.14 | -0.47% | 14,168 |
| Aug 29, 2025 | 17.23 | 17.31 | 17.06 | 17.22 | 17.22 | -1.52% | 10,426 |
| Aug 28, 2025 | 17.14 | 17.53 | 17.12 | 17.49 | 17.49 | 1.73% | 10,030 |
| Aug 27, 2025 | 17.41 | 17.46 | 17.10 | 17.19 | 17.19 | -2.30% | 55,156 |
| Aug 26, 2025 | 17.53 | 17.62 | 17.38 | 17.59 | 17.59 | -1.69% | 12,310 |
| Aug 25, 2025 | 18.19 | 18.19 | 17.76 | 17.90 | 17.90 | 0.24% | 2,844 |
| Aug 22, 2025 | 17.65 | 17.99 | 17.57 | 17.86 | 17.86 | 1.74% | 11,511 |
| Aug 21, 2025 | 17.68 | 17.77 | 17.48 | 17.55 | 17.55 | -1.27% | 8,804 |
| Aug 20, 2025 | 17.84 | 17.96 | 17.59 | 17.78 | 17.78 | -0.40% | 15,320 |
| Aug 19, 2025 | 17.86 | 17.98 | 17.75 | 17.85 | 17.85 | 0.39% | 12,683 |
| Aug 18, 2025 | 17.77 | 17.91 | 17.69 | 17.78 | 17.78 | -0.60% | 10,898 |