Jenoptik AG (JNPKF)
OTCMKTS · Delayed Price · Currency is USD
42.32
+3.61 (9.33%)
Nov 9, 2026, 11:41 AM EST
JNPKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 42.20 | 42.32 | 42.20 | 42.32 | 42.32 | 9.33% | 200 |
| Nov 5, 2026 | 39.52 | 39.52 | 38.71 | 38.71 | 38.71 | -9.98% | 300 |
| Oct 30, 2026 | 43.10 | 43.10 | 43.00 | 43.00 | 43.00 | -3.07% | 17,000 |
| Oct 27, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 8.81% | 2,000 |
| Oct 23, 2026 | 42.30 | 42.30 | 40.77 | 40.77 | 40.77 | -3.91% | 6,080 |
| Oct 22, 2026 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | -3.35% | 7,500 |
| Oct 21, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.15% | 7,000 |
| Oct 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.16% | 2,000 |
| Oct 9, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -6.92% | 2,500 |
| Oct 5, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -3.83% | 4,548 |
| Oct 2, 2026 | 49.51 | 49.56 | 49.51 | 49.56 | 49.56 | 7.16% | 4,500 |
| Oct 1, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 5.35% | 5,052 |
| Sep 14, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -6.30% | 500 |
| Sep 4, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 2.63% | 2,500 |
| Sep 3, 2026 | 45.65 | 45.65 | 45.45 | 45.65 | 45.65 | 1.21% | 10,000 |
| Sep 2, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -5.04% | 4,500 |
| Aug 27, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 3.26% | 300 |
| Aug 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.95% | 3,000 |
| Aug 21, 2026 | 44.64 | 44.98 | 44.25 | 44.25 | 44.25 | -2.32% | 9,627 |
| Aug 20, 2026 | 44.96 | 45.30 | 44.96 | 45.30 | 45.30 | 1.22% | 7,763 |
| Aug 19, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -4.25% | 4,500 |
| Aug 18, 2026 | 47.19 | 47.21 | 45.82 | 46.74 | 46.74 | -5.86% | 30,850 |
| Aug 17, 2026 | 50.18 | 50.18 | 49.65 | 49.65 | 49.65 | 3.65% | 4,500 |
| Aug 13, 2026 | 47.90 | 48.00 | 47.90 | 47.90 | 47.90 | 1.48% | 10,500 |
| Aug 12, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 4.89% | 2,001 |
| Aug 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.35% | 701 |
| Aug 10, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.86% | 1,295 |
| Aug 4, 2026 | 45.16 | 45.55 | 45.01 | 45.55 | 45.55 | 5.29% | 14,055 |
| Aug 3, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.15% | 500 |
| Jul 31, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 2.76% | 3,500 |
| Jul 30, 2026 | 41.56 | 42.26 | 41.56 | 42.16 | 42.16 | 3.01% | 22,500 |
| Jul 28, 2026 | 41.25 | 41.87 | 40.75 | 40.93 | 40.93 | -6.12% | 45,675 |
| Jul 27, 2026 | 43.12 | 43.60 | 42.75 | 43.60 | 43.60 | -3.67% | 42,215 |
| Jul 22, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.75% | 2,000 |
| Jul 21, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.29% | 2,520 |
| Jul 17, 2026 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 3.12% | 1,000 |
| Jul 8, 2026 | 43.86 | 44.15 | 43.86 | 44.10 | 44.09 | 1.32% | 4,300 |
| Jul 7, 2026 | 44.11 | 44.11 | 43.44 | 43.52 | 43.52 | -11.11% | 19,125 |
| Jul 2, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -8.66% | 165 |
| Jun 30, 2026 | 53.66 | 53.70 | 53.51 | 53.60 | 53.60 | 0.04% | 6,654 |
| Jun 24, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 4.46% | 180 |
| Jun 18, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 1.44% | 1,095 |
| Jun 12, 2026 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | 0.82% | 1,520 |
| Jun 11, 2026 | 50.76 | 51.00 | 50.15 | 50.15 | 50.15 | 2.35% | 3,829 |
| Jun 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.53% | 508 |
| Jun 9, 2026 | 51.65 | 51.65 | 49.76 | 49.76 | 49.76 | -0.04% | 8,106 |
| Jun 5, 2026 | 49.43 | 49.78 | 49.43 | 49.78 | 49.78 | -8.17% | 200 |
| Jun 4, 2026 | 54.16 | 54.21 | 54.16 | 54.21 | 54.21 | -3.63% | 3,550 |
| Jun 3, 2026 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 8.17% | 205 |
| May 27, 2026 | 52.80 | 52.80 | 52.00 | 52.00 | 52.00 | -1.32% | 250 |