JOST Werke SE (VIE:JSTG)
Austria · Delayed Price · Currency is EUR 53.30
-0.30 (-0.56%)
Last updated: Dec 23, 2025, 8:55 AM CET
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 53.80 | 53.80 | 53.30 | 53.30 | 53.30 | -0.56% | - |
| Dec 22, 2025 | 54.60 | 54.60 | 53.60 | 53.60 | 53.60 | -1.47% | - |
| Dec 19, 2025 | 53.60 | 54.40 | 53.60 | 54.40 | 54.40 | 1.49% | - |
| Dec 18, 2025 | 52.40 | 53.60 | 52.40 | 53.60 | 53.60 | 2.88% | - |
| Dec 17, 2025 | 52.50 | 52.50 | 51.90 | 52.10 | 52.10 | -0.76% | - |
| Dec 16, 2025 | 53.10 | 53.10 | 52.50 | 52.50 | 52.50 | -0.38% | - |
| Dec 15, 2025 | 53.80 | 53.80 | 52.70 | 52.70 | 52.70 | -2.95% | - |
| Dec 12, 2025 | 54.20 | 54.80 | 54.20 | 54.30 | 54.30 | -0.55% | - |
| Dec 11, 2025 | 53.60 | 54.70 | 53.60 | 54.60 | 54.60 | 2.25% | - |
| Dec 10, 2025 | 51.60 | 53.80 | 51.60 | 53.40 | 53.40 | 2.69% | - |
| Dec 9, 2025 | 51.70 | 52.20 | 51.70 | 52.00 | 52.00 | 1.76% | - |
| Dec 8, 2025 | 52.20 | 52.20 | 51.10 | 51.10 | 51.10 | -1.73% | - |
| Dec 5, 2025 | 52.30 | 52.40 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Dec 4, 2025 | 51.90 | 52.50 | 51.90 | 52.50 | 52.50 | 2.54% | - |
| Dec 3, 2025 | 51.90 | 51.90 | 51.20 | 51.20 | 51.20 | -1.35% | - |
| Dec 2, 2025 | 51.60 | 51.90 | 51.60 | 51.90 | 51.90 | 0.39% | - |
| Dec 1, 2025 | 51.80 | 51.80 | 51.30 | 51.70 | 51.70 | -0.19% | 151 |
| Nov 28, 2025 | 51.80 | 51.80 | 51.30 | 51.80 | 51.80 | 1.37% | - |
| Nov 27, 2025 | 51.00 | 51.30 | 50.80 | 51.10 | 51.10 | 0.99% | - |
| Nov 26, 2025 | 51.10 | 51.10 | 50.50 | 50.60 | 50.60 | -0.39% | - |
| Nov 25, 2025 | 50.40 | 50.80 | 50.40 | 50.80 | 50.80 | - | - |
| Nov 24, 2025 | 49.90 | 50.80 | 49.80 | 50.80 | 50.80 | 3.46% | 151 |
| Nov 21, 2025 | 48.95 | 49.30 | 48.60 | 49.10 | 49.10 | -1.41% | - |
| Nov 20, 2025 | 50.20 | 50.20 | 49.75 | 49.80 | 49.80 | -0.30% | - |
| Nov 19, 2025 | 50.20 | 50.20 | 49.45 | 49.95 | 49.95 | -0.50% | - |
| Nov 18, 2025 | 51.20 | 51.20 | 50.10 | 50.20 | 50.20 | -2.90% | 88 |
| Nov 17, 2025 | 52.30 | 52.30 | 51.70 | 51.70 | 51.70 | -1.52% | - |
| Nov 14, 2025 | 52.50 | 52.60 | 52.20 | 52.50 | 52.50 | -0.19% | - |
| Nov 13, 2025 | 51.70 | 52.90 | 51.70 | 52.60 | 52.60 | 7.24% | - |
| Nov 12, 2025 | 48.60 | 49.40 | 48.60 | 49.05 | 49.05 | 1.13% | - |
| Nov 11, 2025 | 48.90 | 49.20 | 48.50 | 48.50 | 48.50 | -1.52% | - |
| Nov 10, 2025 | 49.40 | 49.75 | 49.25 | 49.25 | 49.25 | 1.44% | - |
| Nov 7, 2025 | 48.85 | 48.85 | 48.55 | 48.55 | 48.55 | -0.31% | 151 |
| Nov 6, 2025 | 48.75 | 49.15 | 48.70 | 48.70 | 48.70 | 0.10% | - |
| Nov 5, 2025 | 49.10 | 49.10 | 48.65 | 48.65 | 48.65 | -1.02% | - |
| Nov 4, 2025 | 50.40 | 50.40 | 49.15 | 49.15 | 49.15 | -3.25% | - |
| Nov 3, 2025 | 50.20 | 51.10 | 50.20 | 50.80 | 50.80 | 0.40% | - |
| Oct 31, 2025 | 52.00 | 52.00 | 50.60 | 50.60 | 50.60 | -1.94% | - |
| Oct 30, 2025 | 51.70 | 51.70 | 51.20 | 51.60 | 51.60 | -0.58% | - |
| Oct 29, 2025 | 52.40 | 52.40 | 51.90 | 51.90 | 51.90 | -1.33% | - |
| Oct 28, 2025 | 51.80 | 52.60 | 51.80 | 52.60 | 52.60 | 0.38% | - |
| Oct 27, 2025 | 52.60 | 52.60 | 52.40 | 52.40 | 52.40 | -0.38% | - |
| Oct 24, 2025 | 52.70 | 52.70 | 52.40 | 52.60 | 52.60 | 0.19% | - |
| Oct 23, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 2.74% | - |
| Oct 22, 2025 | 51.30 | 51.30 | 50.30 | 51.10 | 51.10 | - | - |
| Oct 21, 2025 | 51.20 | 51.60 | 51.10 | 51.10 | 51.10 | 0.39% | 151 |
| Oct 20, 2025 | 51.10 | 51.10 | 50.30 | 50.90 | 50.90 | -0.39% | - |
| Oct 17, 2025 | 50.50 | 51.10 | 50.50 | 51.10 | 51.10 | - | - |
| Oct 16, 2025 | 50.00 | 51.20 | 50.00 | 51.10 | 51.10 | 2.30% | 151 |
| Oct 15, 2025 | 50.20 | 50.20 | 49.75 | 49.95 | 49.95 | -0.70% | - |