Jenoptik AG (SWX:JEN)
Switzerland · Delayed Price · Currency is CHF 39.84
+0.80 (2.05%)
At close: Oct 2, 2026
SWX:JEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - | - |
| Sep 30, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 6.78% | - |
| Sep 29, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - | - |
| Sep 28, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - | - |
| Sep 25, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - | - |
| Sep 24, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - | - |
| Sep 23, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - | - |
| Sep 22, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - | - |
| Sep 21, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - | - |
| Sep 18, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - | - |
| Sep 17, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.55% | - |
| Sep 16, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - | - |
| Sep 15, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -4.72% | - |
| Sep 14, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - | - |
| Sep 11, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 1.54% | - |
| Sep 10, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - | - |
| Sep 9, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - | - |
| Sep 8, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - | - |
| Sep 7, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 1.79% | - |
| Sep 4, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - | - |
| Sep 3, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - | - |
| Sep 2, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - | - |
| Sep 1, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - | - |
| Aug 31, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - | - |
| Aug 28, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - | - |
| Aug 27, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - | - |
| Aug 26, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - | - |
| Aug 25, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - | - |
| Aug 24, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.70% | - |
| Aug 21, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - | - |
| Aug 20, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - | - |
| Aug 19, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -4.91% | - |
| Aug 18, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | - |
| Aug 17, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 13.60% | - |
| Aug 14, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - | - |
| Aug 13, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - | - |
| Aug 12, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - | - |
| Aug 11, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - | - |
| Aug 10, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - | - |
| Aug 7, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - | - |
| Aug 6, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - | - |
| Aug 5, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - | - |
| Aug 4, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - | - |
| Aug 3, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.77% | - |
| Jul 31, 2026 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.71% | - |
| Jul 30, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - | - |
| Jul 29, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -8.25% | - |
| Jul 28, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jul 27, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jul 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |