Jenoptik AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	27.28	27.28	26.52	26.52	-	-4.60%	-
Mar 2, 2026	27.36	27.80	27.36	27.80	27.80	-1.21%	386
Feb 27, 2026	28.24	28.24	28.00	28.14	28.14	0.07%	-
Feb 26, 2026	28.16	28.58	28.12	28.12	28.12	-0.21%	-
Feb 25, 2026	28.12	28.26	28.04	28.18	28.18	0.71%	357
Feb 24, 2026	27.78	28.40	27.78	27.98	27.98	1.97%	-
Feb 23, 2026	27.54	27.60	27.42	27.44	27.44	-0.94%	-
Feb 20, 2026	27.58	27.70	27.36	27.70	27.70	0.95%	-
Feb 19, 2026	27.66	27.66	27.44	27.44	27.44	-1.65%	-
Feb 18, 2026	27.14	27.90	27.14	27.90	27.90	3.26%	566
Feb 17, 2026	27.00	27.02	26.74	27.02	27.02	-0.44%	-
Feb 16, 2026	27.52	27.54	27.14	27.14	27.14	-1.95%	-
Feb 13, 2026	26.46	27.68	26.46	27.68	27.68	2.82%	-
Feb 12, 2026	27.76	27.76	26.92	26.92	26.92	-1.68%	-
Feb 11, 2026	27.04	27.52	27.04	27.38	27.38	0.96%	-
Feb 10, 2026	26.36	27.12	26.36	27.12	27.12	2.49%	-
Feb 9, 2026	26.42	26.78	26.32	26.46	26.46	0.84%	-
Feb 6, 2026	25.98	26.46	25.98	26.24	26.24	-0.53%	-
Feb 5, 2026	26.48	26.50	26.38	26.38	26.38	-0.30%	-
Feb 4, 2026	26.46	26.82	26.46	26.46	26.46	-0.90%	-
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