Jenoptik AG (BIT:1JEN)
Italy
· Delayed Price · Currency is EUR 19.34
-0.04 (-0.21%)
At close: Dec 5, 2025
Jenoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.21% | - |
| Dec 4, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 2.70% | - |
| Dec 3, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.40% | - |
| Dec 2, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -2.31% | - |
| Dec 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -3.40% | - |
| Nov 28, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.49% | - |
| Nov 27, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.10% | - |
| Nov 26, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.21% | - |
| Nov 25, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.88% | - |
| Nov 24, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 4.04% | - |
| Nov 21, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -3.23% | - |
| Nov 20, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.36% | - |
| Nov 19, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.68% | - |
| Nov 18, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -2.20% | - |
| Nov 17, 2025 | 19.72 | 19.72 | 19.72 | 19.56 | 19.56 | -1.31% | 10 |
| Nov 14, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.85% | - |
| Nov 13, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -4.35% | - |
| Nov 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 13.10% | - |
| Nov 11, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.27% | - |
| Nov 10, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.70% | - |
| Nov 7, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.35% | - |
| Nov 6, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -2.38% | - |
| Nov 5, 2025 | 18.76 | 18.93 | 18.76 | 18.92 | 18.92 | -0.16% | 286 |
| Nov 4, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.17% | - |
| Nov 3, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.67% | - |
| Oct 31, 2025 | 19.46 | 19.46 | 19.46 | 19.50 | 19.50 | -0.86% | 36 |
| Oct 30, 2025 | 19.48 | 19.48 | 19.41 | 19.67 | 19.67 | -0.05% | 1,131 |
| Oct 29, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.56% | - |
| Oct 28, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -2.99% | - |
| Oct 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.15% | - |
| Oct 22, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -3.82% | - |
| Oct 21, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 2.89% | - |
| Oct 20, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 3.29% | - |
| Oct 17, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -2.46% | - |
| Oct 16, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.35% | - |
| Oct 15, 2025 | 19.85 | 19.85 | 19.85 | 19.86 | 19.86 | 2.58% | 40 |
| Oct 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.83% | - |
| Oct 13, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 2.92% | - |
| Oct 10, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -4.39% | - |
| Oct 9, 2025 | 19.77 | 19.77 | 19.71 | 20.04 | 20.04 | 4.76% | 82 |
| Oct 8, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.05% | - |
| Oct 7, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.90% | - |
| Oct 6, 2025 | 18.65 | 18.65 | 18.65 | 18.97 | 18.97 | 3.32% | 499 |
| Oct 3, 2025 | 18.22 | 18.22 | 18.22 | 18.36 | 18.36 | -1.87% | 277 |
| Oct 2, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 6.98% | - |
| Oct 1, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.86% | - |
| Sep 30, 2025 | 17.18 | 17.18 | 17.18 | 17.17 | 17.17 | -0.06% | 100 |
| Sep 29, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.64% | - |
| Sep 26, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -2.10% | - |
| Sep 25, 2025 | 19.40 | 19.40 | 18.03 | 17.66 | 17.66 | -0.45% | 340 |
| Sep 24, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.85% | - |
| Sep 23, 2025 | 17.58 | 17.58 | 17.58 | 17.59 | 17.59 | 1.50% | 256 |
| Sep 22, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.05% | - |
| Sep 19, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.06% | - |
| Sep 18, 2025 | 17.06 | 17.06 | 17.06 | 17.16 | 17.16 | 5.02% | 123 |
| Sep 17, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.12% | - |
| Sep 16, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.73% | - |
| Sep 15, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.60% | - |
| Sep 12, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.19% | - |
| Sep 11, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.12% | - |
| Sep 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.16% | - |
| Sep 9, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.18% | - |
| Sep 8, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.37% | - |
| Sep 5, 2025 | 16.36 | 16.36 | 16.36 | 16.33 | 16.33 | 0.55% | 1 |
| Sep 4, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.87% | - |
| Sep 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.36% | - |
| Sep 2, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -3.68% | - |
| Sep 1, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.29% | - |
| Aug 29, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.67% | - |
| Aug 28, 2025 | 17.47 | 17.47 | 17.47 | 17.36 | 17.36 | 0.93% | 1 |
| Aug 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.16% | - |
| Aug 26, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.07% | - |
| Aug 25, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.89% | - |
| Aug 22, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 2.22% | - |
| Aug 21, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.57% | - |
| Aug 20, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.45% | - |
| Aug 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.22% | - |
| Aug 18, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.87% | - |
| Aug 14, 2025 | 18.24 | 18.24 | 18.24 | 18.20 | 18.20 | -1.67% | 550 |
| Aug 13, 2025 | 18.29 | 18.94 | 18.29 | 18.51 | 18.51 | -0.96% | 2,148 |
| Aug 12, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - | - |
| Aug 11, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -1.42% | - |
| Aug 8, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.12% | - |
| Aug 7, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.35% | - |
| Aug 6, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.12% | - |
| Aug 5, 2025 | 18.78 | 18.92 | 18.78 | 18.71 | 18.71 | 2.18% | 155 |
| Aug 4, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.49% | - |
| Aug 1, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -2.83% | - |
| Jul 31, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -2.29% | - |
| Jul 30, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.72% | - |
| Jul 29, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.21% | - |
| Jul 28, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.04% | - |
| Jul 25, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.26% | - |
| Jul 24, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.16% | - |
| Jul 23, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.42% | - |
| Jul 22, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -4.84% | - |
| Jul 21, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.99% | - |
| Jul 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.84% | - |