Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	21.10	21.10	20.66	20.94	20.94	-0.85%	-
Jan 13, 2026	21.18	21.26	21.08	21.12	21.12	-0.09%	-
Jan 12, 2026	21.36	21.36	21.06	21.14	21.14	-1.31%	-
Jan 9, 2026	21.06	21.42	21.06	21.42	21.42	0.19%	386
Jan 8, 2026	21.66	21.66	21.26	21.38	21.38	-1.29%	-
Jan 7, 2026	21.34	21.66	21.34	21.66	21.66	3.04%	-
Jan 6, 2026	20.84	21.02	20.56	21.02	21.02	1.74%	-
Jan 5, 2026	20.52	20.86	20.48	20.66	20.66	2.28%	-
Jan 2, 2026	19.56	20.20	19.56	20.20	20.20	3.27%	-
Dec 30, 2025	19.37	19.56	19.37	19.56	19.56	0.46%	-
Dec 29, 2025	19.25	19.47	19.25	19.47	19.47	1.56%	-
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%	-