JOST Werke SE (VIE:JSTG)
Austria · Delayed Price · Currency is EUR 49.80
-1.30 (-2.54%)
At close: Apr 2, 2026
VIE:JSTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 50.10 | 50.40 | 49.80 | 49.80 | 49.80 | -2.54% | - |
| Apr 1, 2026 | 51.40 | 51.40 | 50.60 | 51.10 | 51.10 | 3.02% | - |
| Mar 31, 2026 | 49.40 | 49.65 | 49.40 | 49.60 | 49.60 | 0.10% | - |
| Mar 30, 2026 | 49.15 | 49.55 | 48.75 | 49.55 | 49.55 | -0.70% | 74 |
| Mar 27, 2026 | 51.10 | 51.10 | 49.65 | 49.90 | 49.90 | -4.04% | - |
| Mar 26, 2026 | 56.10 | 56.10 | 52.00 | 52.00 | 52.00 | -8.77% | 1,000 |
| Mar 25, 2026 | 56.80 | 57.10 | 56.80 | 57.00 | 57.00 | 1.60% | - |
| Mar 24, 2026 | 56.50 | 56.50 | 55.70 | 56.10 | 56.10 | -0.36% | - |
| Mar 23, 2026 | 53.50 | 56.40 | 53.10 | 56.30 | 56.30 | 1.44% | - |
| Mar 20, 2026 | 56.20 | 57.00 | 55.50 | 55.50 | 55.50 | -0.72% | - |
| Mar 19, 2026 | 57.00 | 57.00 | 55.90 | 55.90 | 55.90 | -3.79% | - |
| Mar 18, 2026 | 59.20 | 59.50 | 58.10 | 58.10 | 58.10 | -1.53% | - |
| Mar 17, 2026 | 59.50 | 59.50 | 58.50 | 59.00 | 59.00 | -1.83% | - |
| Mar 16, 2026 | 59.40 | 60.10 | 59.40 | 60.10 | 60.10 | -0.99% | - |
| Mar 13, 2026 | 61.20 | 61.20 | 60.40 | 60.70 | 60.70 | -1.46% | - |
| Mar 12, 2026 | 61.40 | 61.60 | 60.90 | 61.60 | 61.60 | -0.32% | - |
| Mar 11, 2026 | 62.40 | 62.40 | 61.80 | 61.80 | 61.80 | -1.90% | - |
| Mar 10, 2026 | 62.10 | 63.10 | 62.10 | 63.00 | 63.00 | 3.62% | - |
| Mar 9, 2026 | 61.10 | 61.10 | 60.80 | 60.80 | 60.80 | -3.80% | - |
| Mar 6, 2026 | 63.10 | 63.20 | 62.80 | 63.20 | 63.20 | -1.40% | - |
| Mar 5, 2026 | 64.10 | 64.60 | 64.10 | 64.10 | 64.10 | - | - |
| Mar 4, 2026 | 62.10 | 64.10 | 62.10 | 64.10 | 64.10 | 2.72% | 24 |
| 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% | - |