JOST Werke SE (VIE:JSTG)
Austria · Delayed Price · Currency is EUR 60.30
-0.80 (-1.31%)
Last updated: Sep 2, 2026, 3:30 PM CET
VIE:JSTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 60.30 | 60.30 | 59.30 | 59.30 | - | -2.95% | - |
| Sep 1, 2026 | 62.60 | 62.60 | 61.10 | 61.10 | 61.10 | -2.24% | - |
| Aug 31, 2026 | 62.10 | 62.50 | 62.10 | 62.50 | 62.50 | -0.32% | - |
| Aug 28, 2026 | 63.60 | 63.70 | 62.70 | 62.70 | 62.70 | -0.79% | - |
| Aug 27, 2026 | 61.90 | 63.20 | 61.90 | 63.20 | 63.20 | 1.28% | - |
| Aug 26, 2026 | 60.90 | 62.50 | 60.90 | 62.40 | 62.40 | 2.46% | - |
| Aug 25, 2026 | 60.00 | 61.20 | 59.80 | 60.90 | 60.90 | 1.33% | - |
| Aug 24, 2026 | 61.10 | 61.10 | 60.10 | 60.10 | 60.10 | -0.66% | - |
| Aug 21, 2026 | 59.40 | 60.50 | 59.40 | 60.50 | 60.50 | 2.20% | - |
| Aug 20, 2026 | 59.60 | 59.60 | 59.00 | 59.20 | 59.20 | 1.72% | - |
| Aug 19, 2026 | 57.40 | 58.20 | 57.40 | 58.20 | 58.20 | 1.04% | - |
| Aug 18, 2026 | 57.00 | 57.80 | 57.00 | 57.60 | 57.60 | 3.97% | - |
| Aug 17, 2026 | 55.10 | 55.70 | 55.10 | 55.40 | 55.40 | -1.60% | - |
| Aug 14, 2026 | 56.40 | 56.40 | 56.20 | 56.30 | 56.30 | -1.57% | - |
| Aug 13, 2026 | 57.30 | 57.40 | 56.20 | 57.20 | 57.20 | 2.51% | - |
| Aug 12, 2026 | 56.00 | 56.40 | 55.80 | 55.80 | 55.80 | -1.59% | 257 |
| Aug 11, 2026 | 56.50 | 56.70 | 56.10 | 56.70 | 56.70 | 0.53% | - |
| Aug 10, 2026 | 56.70 | 56.70 | 56.20 | 56.40 | 56.40 | -0.18% | - |
| Aug 7, 2026 | 56.80 | 56.80 | 56.30 | 56.50 | 56.50 | -0.88% | - |
| Aug 6, 2026 | 57.10 | 57.30 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Aug 5, 2026 | 58.10 | 58.10 | 57.50 | 57.50 | 57.50 | -0.69% | - |
| Aug 4, 2026 | 58.50 | 58.50 | 57.60 | 57.90 | 57.90 | -0.86% | - |
| Aug 3, 2026 | 58.90 | 58.90 | 58.40 | 58.40 | 58.40 | 1.92% | - |
| Jul 31, 2026 | 58.00 | 58.50 | 57.30 | 57.30 | 57.30 | -1.72% | - |
| Jul 30, 2026 | 57.20 | 58.30 | 57.20 | 58.30 | 58.30 | 1.92% | - |
| Jul 29, 2026 | 57.20 | 57.20 | 56.60 | 57.20 | 57.20 | 1.24% | - |
| Jul 28, 2026 | 56.40 | 56.50 | 56.00 | 56.50 | 56.50 | 0.36% | - |
| Jul 27, 2026 | 57.20 | 57.20 | 56.30 | 56.30 | 56.30 | 0.72% | - |
| Jul 24, 2026 | 55.90 | 55.90 | 55.70 | 55.90 | 55.90 | 0.90% | - |
| Jul 23, 2026 | 55.30 | 55.90 | 55.30 | 55.40 | 55.40 | 1.09% | 197 |
| Jul 22, 2026 | 55.00 | 55.00 | 54.60 | 54.80 | 54.80 | 0.74% | - |
| Jul 21, 2026 | 55.20 | 55.20 | 54.20 | 54.40 | 54.40 | -1.09% | - |
| Jul 20, 2026 | 55.50 | 55.90 | 55.00 | 55.00 | 55.00 | 0.73% | - |
| Jul 17, 2026 | 55.30 | 55.30 | 54.40 | 54.60 | 54.60 | -1.44% | - |
| Jul 16, 2026 | 54.30 | 55.40 | 54.30 | 55.40 | 55.40 | 0.91% | 168 |
| Jul 15, 2026 | 54.40 | 55.20 | 54.40 | 54.90 | 54.90 | 0.73% | - |
| Jul 14, 2026 | 54.10 | 54.50 | 54.00 | 54.50 | 54.50 | -0.18% | - |
| Jul 13, 2026 | 53.50 | 54.60 | 53.50 | 54.60 | 54.60 | 1.68% | - |
| Jul 10, 2026 | 53.70 | 53.70 | 53.50 | 53.70 | 53.70 | 0.19% | - |
| Jul 9, 2026 | 53.40 | 53.60 | 53.00 | 53.60 | 53.60 | 1.71% | - |
| Jul 8, 2026 | 53.90 | 53.90 | 52.70 | 52.70 | 52.70 | -3.48% | - |
| Jul 7, 2026 | 55.60 | 55.60 | 54.60 | 54.60 | 54.60 | -1.80% | - |
| Jul 6, 2026 | 55.80 | 56.00 | 55.10 | 55.60 | 55.60 | -0.36% | - |
| Jul 3, 2026 | 54.00 | 55.80 | 54.00 | 55.80 | 55.80 | 4.30% | - |
| Jul 2, 2026 | 52.30 | 53.60 | 52.30 | 53.50 | 53.50 | 2.69% | - |
| Jul 1, 2026 | 52.50 | 52.50 | 51.90 | 52.10 | 52.10 | - | - |
| Jun 30, 2026 | 51.20 | 52.20 | 51.20 | 52.10 | 52.10 | 2.56% | - |
| Jun 29, 2026 | 51.20 | 51.20 | 50.80 | 50.80 | 50.80 | -0.59% | - |
| Jun 26, 2026 | 51.60 | 51.60 | 50.90 | 51.10 | 51.10 | -2.11% | - |
| Jun 25, 2026 | 50.80 | 52.20 | 50.80 | 52.20 | 52.20 | 2.55% | 14 |