JOST Werke SE (VIE:JSTG)
Austria · Delayed Price · Currency is EUR 64.00
+1.60 (2.56%)
At close: Mar 4, 2026
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | - | -0.48% | - |
| Mar 3, 2026 | 64.00 | 64.00 | 62.40 | 62.40 | 62.40 | -4.15% | - |
| Mar 2, 2026 | 66.00 | 66.00 | 64.90 | 65.10 | 65.10 | -2.40% | - |
| Feb 27, 2026 | 65.30 | 66.70 | 65.30 | 66.70 | 66.70 | 1.83% | - |
| Feb 26, 2026 | 64.80 | 65.50 | 64.80 | 65.50 | 65.50 | 1.71% | - |
| Feb 25, 2026 | 62.60 | 64.40 | 62.60 | 64.40 | 64.40 | -1.53% | - |
| Feb 24, 2026 | 65.50 | 65.90 | 65.40 | 65.40 | 65.40 | -0.46% | - |
| Feb 23, 2026 | 66.70 | 66.70 | 65.70 | 65.70 | 65.70 | -1.50% | - |
| Feb 20, 2026 | 65.00 | 66.80 | 65.00 | 66.70 | 66.70 | 2.93% | 282 |
| Feb 19, 2026 | 64.40 | 65.30 | 64.10 | 64.80 | 64.80 | - | - |
| Feb 18, 2026 | 64.30 | 64.90 | 64.30 | 64.80 | 64.80 | 0.93% | - |
| Feb 17, 2026 | 64.40 | 64.40 | 64.10 | 64.20 | 64.20 | -1.38% | 282 |
| Feb 16, 2026 | 65.10 | 65.60 | 65.10 | 65.10 | 65.10 | 0.62% | - |
| Feb 13, 2026 | 66.20 | 66.20 | 64.70 | 64.70 | 64.70 | -1.37% | - |
| Feb 12, 2026 | 66.60 | 67.60 | 65.60 | 65.60 | 65.60 | -2.09% | - |
| Feb 11, 2026 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | 0.75% | - |
| Feb 10, 2026 | 66.40 | 67.10 | 66.30 | 66.50 | 66.50 | 1.53% | 141 |
| Feb 9, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 0.92% | - |
| Feb 6, 2026 | 64.50 | 64.90 | 64.50 | 64.90 | 64.90 | 0.62% | - |
| Feb 5, 2026 | 64.90 | 65.00 | 64.40 | 64.50 | 64.50 | -0.92% | 134 |
| Feb 4, 2026 | 64.60 | 65.10 | 64.50 | 65.10 | 65.10 | 1.72% | - |
| Feb 3, 2026 | 64.00 | 64.20 | 63.30 | 64.00 | 64.00 | 0.16% | 100 |
| Feb 2, 2026 | 61.80 | 63.90 | 61.80 | 63.90 | 63.90 | 1.59% | 50 |
| Jan 30, 2026 | 63.70 | 63.70 | 62.80 | 62.90 | 62.90 | -1.26% | - |
| Jan 29, 2026 | 64.00 | 64.00 | 63.50 | 63.70 | 63.70 | - | - |
| Jan 28, 2026 | 62.60 | 64.40 | 62.60 | 63.70 | 63.70 | 1.76% | - |
| Jan 27, 2026 | 63.70 | 63.70 | 62.60 | 62.60 | 62.60 | -1.57% | - |
| Jan 26, 2026 | 63.10 | 63.60 | 63.10 | 63.60 | 63.60 | 0.32% | - |
| Jan 23, 2026 | 62.20 | 63.40 | 62.20 | 63.40 | 63.40 | 1.44% | - |
| Jan 22, 2026 | 60.70 | 62.70 | 60.70 | 62.50 | 62.50 | 5.04% | - |
| Jan 21, 2026 | 58.40 | 59.50 | 58.10 | 59.50 | 59.50 | 2.06% | - |
| Jan 20, 2026 | 59.40 | 59.40 | 58.10 | 58.30 | 58.30 | -2.67% | - |
| Jan 19, 2026 | 60.50 | 60.50 | 59.90 | 59.90 | 59.90 | -2.76% | - |
| Jan 16, 2026 | 60.70 | 61.90 | 60.50 | 61.60 | 61.60 | 1.65% | - |
| Jan 15, 2026 | 59.20 | 60.80 | 59.20 | 60.60 | 60.60 | 2.36% | 141 |
| Jan 14, 2026 | 58.90 | 59.20 | 58.90 | 59.20 | 59.20 | 0.17% | - |
| Jan 13, 2026 | 59.00 | 59.10 | 58.60 | 59.10 | 59.10 | -0.17% | - |
| Jan 12, 2026 | 59.70 | 59.70 | 58.90 | 59.20 | 59.20 | -0.50% | - |
| Jan 9, 2026 | 57.50 | 59.70 | 57.50 | 59.50 | 59.50 | 4.75% | - |
| Jan 8, 2026 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | 0.18% | - |
| Jan 7, 2026 | 55.70 | 56.70 | 55.70 | 56.70 | 56.70 | 2.53% | - |
| Jan 6, 2026 | 54.50 | 55.30 | 54.50 | 55.30 | 55.30 | 2.03% | 98 |
| Jan 5, 2026 | 54.00 | 54.20 | 53.70 | 54.20 | 54.20 | 0.74% | - |
| Jan 2, 2026 | 53.70 | 53.80 | 53.00 | 53.80 | 53.80 | - | - |
| Dec 30, 2025 | 53.40 | 53.80 | 53.40 | 53.80 | 53.80 | 0.75% | - |
| Dec 29, 2025 | 52.70 | 53.40 | 52.70 | 53.40 | 53.40 | 0.19% | - |
| 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% | - |