JOST Werke SE (VIE:JSTG)
Austria · Delayed Price · Currency is EUR 64.60
+0.60 (0.94%)
Last updated: Feb 4, 2026, 9:05 AM CET
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |