Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	19.30	19.32	19.17	19.17	19.17	-1.19%	-
Dec 22, 2025	19.43	19.43	19.28	19.40	19.40	0.52%	-
Dec 19, 2025	18.92	19.30	18.92	19.30	19.30	1.90%	-
Dec 18, 2025	18.63	18.98	18.63	18.94	18.94	0.21%	-
Dec 17, 2025	19.14	19.14	18.89	18.90	18.90	-1.92%	436
Dec 16, 2025	18.94	19.46	18.94	19.27	19.27	0.26%	-
Dec 15, 2025	18.95	19.22	18.91	19.22	19.22	1.85%	-
Dec 12, 2025	18.97	19.26	18.87	18.87	18.87	-0.47%	-
Dec 11, 2025	18.93	19.17	18.93	18.96	18.96	0.26%	-
Dec 10, 2025	19.07	19.10	18.91	18.91	18.91	-1.61%	-
Dec 9, 2025	19.25	19.25	19.10	19.22	19.22	0.10%	-
Dec 8, 2025	19.33	19.38	19.20	19.20	19.20	-0.88%	-
Dec 5, 2025	19.41	19.56	19.37	19.37	19.37	-0.05%	-
Dec 4, 2025	19.15	19.44	19.15	19.38	19.38	2.54%	-
Dec 3, 2025	18.98	18.98	18.76	18.90	18.90	1.18%	135
Dec 2, 2025	18.85	18.85	18.52	18.68	18.68	-1.99%	-
Dec 1, 2025	19.57	19.57	18.96	19.06	19.06	-3.30%	-
Nov 28, 2025	19.58	19.71	19.41	19.71	19.71	1.44%	-
Nov 27, 2025	19.47	19.47	19.31	19.43	19.43	-	-
Nov 26, 2025	19.82	19.82	19.43	19.43	19.43	-0.51%	-
Nov 25, 2025	19.33	19.53	19.14	19.53	19.53	3.06%	872
Nov 24, 2025	19.08	19.08	18.95	18.95	18.95	1.83%	-
Nov 21, 2025	18.77	18.77	18.27	18.61	18.61	-4.37%	436
Nov 20, 2025	19.67	19.67	19.40	19.46	19.46	1.09%	-
Nov 19, 2025	19.19	19.27	19.19	19.25	19.25	0.36%	-
Nov 18, 2025	19.31	19.37	19.18	19.18	19.18	-1.89%	-
Nov 17, 2025	20.10	20.10	19.49	19.55	19.55	-1.36%	-
Nov 14, 2025	19.69	19.82	19.17	19.82	19.82	-0.80%	-
Nov 13, 2025	21.02	21.02	19.98	19.98	19.98	-4.68%	-
Nov 12, 2025	20.70	20.96	20.54	20.96	20.96	12.63%	-
Nov 11, 2025	18.35	18.61	18.25	18.61	18.61	0.38%	-
Nov 10, 2025	18.42	18.89	18.42	18.54	18.54	1.59%	-
Nov 7, 2025	18.67	18.67	18.25	18.25	18.25	-1.24%	-
Nov 6, 2025	19.01	19.01	18.48	18.48	18.48	-2.22%	-
Nov 5, 2025	18.73	18.90	18.73	18.90	18.90	-0.47%	436
Nov 4, 2025	19.04	19.17	18.96	18.99	18.99	-1.91%	-
Nov 3, 2025	19.41	19.62	19.36	19.36	19.36	0.68%	-
Oct 31, 2025	19.55	19.55	19.23	19.23	19.23	-2.29%	-
Oct 30, 2025	19.54	19.83	19.49	19.68	19.68	0.15%	-
Oct 29, 2025	19.83	19.85	19.65	19.65	19.65	-0.51%	-
Oct 28, 2025	20.16	20.18	19.75	19.75	19.75	-3.38%	-
Oct 27, 2025	20.54	20.62	20.44	20.44	20.44	0.79%	321
Oct 24, 2025	20.06	20.28	20.04	20.28	20.28	1.60%	-
Oct 23, 2025	19.88	19.96	19.72	19.96	19.96	0.10%	-
Oct 22, 2025	20.68	20.68	19.94	19.94	19.94	-3.30%	-
Oct 21, 2025	20.68	20.68	20.60	20.62	20.62	2.49%	-
Oct 20, 2025	19.59	20.12	19.59	20.12	20.12	3.44%	-
Oct 17, 2025	19.35	19.54	19.35	19.45	19.45	-2.02%	-
Oct 16, 2025	19.85	19.94	19.77	19.85	19.85	-0.20%	-
Oct 15, 2025	19.73	19.89	19.73	19.89	19.89	2.68%	-