JOST Werke SE (VIE:JSTG)
Austria · Delayed Price · Currency is EUR 58.90
-2.80 (-4.54%)
At close: Oct 8, 2026
VIE:JSTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 59.70 | 59.70 | 58.90 | 58.90 | 58.90 | -4.54% | - |
| Oct 7, 2026 | 63.20 | 63.40 | 61.70 | 61.70 | 61.70 | -1.75% | - |
| Oct 6, 2026 | 61.00 | 62.80 | 61.00 | 62.80 | 62.80 | 3.12% | - |
| Oct 5, 2026 | 60.20 | 60.90 | 60.20 | 60.90 | 60.90 | 1.50% | - |
| Oct 2, 2026 | 60.50 | 61.10 | 60.00 | 60.00 | 60.00 | -1.96% | - |
| Oct 1, 2026 | 61.30 | 61.30 | 60.90 | 61.20 | 61.20 | -0.81% | - |
| Sep 30, 2026 | 62.00 | 62.20 | 61.70 | 61.70 | 61.70 | - | - |
| Sep 29, 2026 | 60.90 | 61.70 | 60.90 | 61.70 | 61.70 | 0.16% | - |
| Sep 28, 2026 | 61.10 | 61.60 | 61.10 | 61.60 | 61.60 | 1.32% | - |
| Sep 25, 2026 | 60.60 | 60.80 | 60.60 | 60.80 | 60.80 | -0.82% | - |
| Sep 24, 2026 | 61.10 | 61.30 | 61.10 | 61.30 | 61.30 | -0.97% | - |
| Sep 23, 2026 | 63.50 | 63.50 | 61.90 | 61.90 | 61.90 | -0.64% | - |
| Sep 22, 2026 | 61.20 | 62.40 | 61.20 | 62.30 | 62.30 | 1.30% | - |
| Sep 21, 2026 | 61.00 | 61.50 | 60.90 | 61.50 | 61.50 | 0.33% | - |
| Sep 18, 2026 | 62.40 | 62.40 | 61.30 | 61.30 | 61.30 | -1.76% | - |
| Sep 17, 2026 | 62.00 | 62.70 | 62.00 | 62.40 | 62.40 | 0.81% | - |
| Sep 16, 2026 | 62.10 | 62.10 | 61.20 | 61.90 | 61.90 | 1.31% | 339 |
| Sep 15, 2026 | 60.70 | 61.10 | 60.70 | 61.10 | 61.10 | 0.83% | - |
| Sep 14, 2026 | 60.70 | 61.40 | 60.60 | 60.60 | 60.60 | - | - |
| Sep 11, 2026 | 59.90 | 60.60 | 59.70 | 60.60 | 60.60 | 2.02% | - |
| Sep 10, 2026 | 60.00 | 60.40 | 59.40 | 59.40 | 59.40 | -1.33% | - |
| Sep 9, 2026 | 62.30 | 62.30 | 60.20 | 60.20 | 60.20 | -4.44% | - |
| Sep 8, 2026 | 61.40 | 63.00 | 61.40 | 63.00 | 63.00 | 2.11% | - |
| Sep 7, 2026 | 62.80 | 62.80 | 61.70 | 61.70 | 61.70 | -0.96% | - |
| Sep 4, 2026 | 62.20 | 62.30 | 62.00 | 62.30 | 62.30 | 0.65% | - |
| Sep 3, 2026 | 60.40 | 61.90 | 60.40 | 61.90 | 61.90 | 2.65% | - |
| Sep 2, 2026 | 60.30 | 60.30 | 59.30 | 60.30 | 60.30 | -1.31% | - |
| 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% | - |