Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	27.02	27.02	26.60	26.70	26.70	1.44%	-
Feb 2, 2026	25.84	26.32	25.84	26.32	26.32	-0.68%	-
Jan 30, 2026	25.48	26.50	25.48	26.50	26.50	10.79%	205
Jan 29, 2026	24.20	24.20	23.86	23.92	23.92	-1.48%	-
Jan 28, 2026	22.12	25.36	22.12	24.28	24.28	8.20%	450
Jan 27, 2026	22.34	22.44	22.06	22.44	22.44	0.72%	-
Jan 26, 2026	22.52	22.52	22.18	22.28	22.28	-1.33%	-
Jan 23, 2026	22.50	22.62	22.32	22.58	22.58	-0.35%	386
Jan 22, 2026	22.26	22.66	22.26	22.66	22.66	4.04%	800
Jan 21, 2026	21.90	21.90	21.22	21.78	21.78	0.37%	-
Jan 20, 2026	21.22	21.70	21.22	21.70	21.70	1.50%	-
Jan 19, 2026	21.28	21.38	21.22	21.38	21.38	-4.21%	-
Jan 16, 2026	22.06	22.32	21.72	22.32	22.32	1.82%	-
Jan 15, 2026	21.36	21.96	21.36	21.92	21.92	4.68%	690
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%	-