Jenoptik AG (ETR:JEN)
Germany
· Delayed Price · Currency is EUR 27.86
-0.22 (-0.78%)
At close: Mar 6, 2026
Jenoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.36 | 28.62 | 27.20 | 27.86 | 27.86 | -0.78% | 294,364 |
| Mar 5, 2026 | 28.50 | 29.84 | 28.00 | 28.08 | 28.08 | 1.67% | 532,265 |
| Mar 4, 2026 | 26.80 | 27.62 | 26.36 | 27.62 | 27.62 | 4.70% | 150,890 |
| Mar 3, 2026 | 27.28 | 27.34 | 26.22 | 26.38 | 26.38 | -4.97% | 190,420 |
| Mar 2, 2026 | 27.22 | 27.92 | 26.80 | 27.76 | 27.76 | -1.35% | 197,880 |
| Feb 27, 2026 | 28.26 | 28.34 | 27.72 | 28.14 | 28.14 | -0.42% | 138,528 |
| Feb 26, 2026 | 28.16 | 28.70 | 27.76 | 28.26 | 28.26 | 0.14% | 144,563 |
| Feb 25, 2026 | 28.04 | 28.44 | 27.90 | 28.22 | 28.22 | 0.71% | 90,590 |
| Feb 24, 2026 | 27.70 | 28.56 | 27.66 | 28.02 | 28.02 | 1.67% | 262,014 |
| Feb 23, 2026 | 27.50 | 27.76 | 27.16 | 27.56 | 27.56 | -0.51% | 113,330 |
| Feb 20, 2026 | 27.40 | 27.90 | 27.26 | 27.70 | 27.70 | 0.51% | 134,187 |
| Feb 19, 2026 | 27.98 | 28.10 | 27.44 | 27.56 | 27.56 | -1.57% | 105,181 |
| Feb 18, 2026 | 27.06 | 28.00 | 27.06 | 28.00 | 28.00 | 4.24% | 171,310 |
| Feb 17, 2026 | 26.98 | 27.04 | 26.46 | 26.86 | 26.86 | -0.59% | 137,264 |
| Feb 16, 2026 | 27.80 | 27.80 | 26.98 | 27.02 | 27.02 | -2.31% | 154,737 |
| Feb 13, 2026 | 24.60 | 27.82 | 24.08 | 27.66 | 27.66 | 2.37% | 409,870 |
| Feb 12, 2026 | 27.70 | 27.90 | 26.90 | 27.02 | 27.02 | -1.31% | 242,049 |
| Feb 11, 2026 | 27.04 | 27.70 | 26.86 | 27.38 | 27.38 | -0.07% | 162,617 |
| Feb 10, 2026 | 26.36 | 27.40 | 26.28 | 27.40 | 27.40 | 3.79% | 201,035 |
| Feb 9, 2026 | 26.50 | 26.90 | 26.20 | 26.40 | 26.40 | 0.69% | 198,632 |
| Feb 6, 2026 | 26.08 | 26.54 | 25.76 | 26.22 | 26.22 | -0.53% | 179,685 |
| Feb 5, 2026 | 26.50 | 26.62 | 25.86 | 26.36 | 26.36 | -0.30% | 245,028 |
| Feb 4, 2026 | 26.52 | 26.98 | 26.26 | 26.44 | 26.44 | -1.12% | 145,142 |
| Feb 3, 2026 | 27.00 | 27.04 | 26.28 | 26.74 | 26.74 | -0.22% | 201,424 |
| Feb 2, 2026 | 25.98 | 26.80 | 25.60 | 26.80 | 26.80 | 0.53% | 294,505 |
| Jan 30, 2026 | 24.84 | 26.76 | 24.84 | 26.66 | 26.66 | 11.92% | 641,496 |
| Jan 29, 2026 | 24.12 | 24.36 | 23.60 | 23.82 | 23.82 | -2.06% | 206,840 |
| Jan 28, 2026 | 24.52 | 26.08 | 23.80 | 24.32 | 24.32 | 8.86% | 898,475 |
| Jan 27, 2026 | 22.48 | 22.48 | 21.94 | 22.34 | 22.34 | 0.18% | 104,851 |
| Jan 26, 2026 | 22.56 | 22.58 | 22.02 | 22.30 | 22.30 | -1.24% | 149,034 |
| Jan 23, 2026 | 22.68 | 22.70 | 22.20 | 22.58 | 22.58 | 0.27% | 152,914 |
| Jan 22, 2026 | 22.38 | 22.66 | 22.10 | 22.52 | 22.52 | 3.30% | 199,805 |
| Jan 21, 2026 | 21.78 | 22.14 | 21.10 | 21.80 | 21.80 | 1.02% | 130,304 |
| Jan 20, 2026 | 21.36 | 21.74 | 21.14 | 21.58 | 21.58 | 0.28% | 163,205 |
| Jan 19, 2026 | 21.42 | 21.60 | 21.04 | 21.52 | 21.52 | -3.93% | 167,414 |
| Jan 16, 2026 | 21.94 | 22.40 | 21.68 | 22.40 | 22.40 | 0.81% | 313,000 |
| Jan 15, 2026 | 21.12 | 22.22 | 21.08 | 22.22 | 22.22 | 5.91% | 376,212 |
| Jan 14, 2026 | 21.00 | 21.12 | 20.56 | 20.98 | 20.98 | -0.29% | 117,019 |
| Jan 13, 2026 | 21.28 | 21.34 | 20.98 | 21.04 | 21.04 | -0.66% | 110,074 |
| Jan 12, 2026 | 21.44 | 21.44 | 20.94 | 21.18 | 21.18 | -0.94% | 117,447 |
| Jan 9, 2026 | 20.98 | 21.58 | 20.84 | 21.38 | 21.38 | 1.62% | 121,018 |
| Jan 8, 2026 | 21.62 | 21.74 | 21.00 | 21.04 | 21.04 | -3.04% | 135,182 |
| Jan 7, 2026 | 21.32 | 21.70 | 21.22 | 21.70 | 21.70 | 2.84% | 260,811 |
| Jan 6, 2026 | 20.78 | 21.10 | 20.52 | 21.10 | 21.10 | 1.54% | 95,590 |
| Jan 5, 2026 | 20.28 | 20.96 | 20.28 | 20.78 | 20.78 | 2.36% | 167,477 |
| Jan 2, 2026 | 19.65 | 20.30 | 19.41 | 20.30 | 20.30 | 3.73% | 254,252 |
| Dec 30, 2025 | 19.31 | 19.60 | 19.31 | 19.57 | 19.57 | 0.72% | 43,447 |
| Dec 29, 2025 | 19.25 | 19.56 | 19.20 | 19.43 | 19.43 | 0.94% | 102,469 |
| Dec 23, 2025 | 19.36 | 19.37 | 19.06 | 19.25 | 19.25 | -1.13% | 86,038 |
| Dec 22, 2025 | 19.39 | 19.54 | 19.24 | 19.47 | 19.47 | 0.78% | 82,009 |
| Dec 19, 2025 | 18.96 | 19.37 | 18.88 | 19.32 | 19.32 | 1.47% | 228,848 |
| Dec 18, 2025 | 18.79 | 19.04 | 18.44 | 19.04 | 19.04 | 0.79% | 156,733 |
| Dec 17, 2025 | 19.28 | 19.28 | 18.69 | 18.89 | 18.89 | -1.82% | 199,936 |
| Dec 16, 2025 | 18.91 | 19.52 | 18.84 | 19.24 | 19.24 | 0.16% | 88,077 |
| Dec 15, 2025 | 18.99 | 19.23 | 18.82 | 19.21 | 19.21 | 1.27% | 148,174 |
| Dec 12, 2025 | 19.04 | 19.28 | 18.84 | 18.97 | 18.97 | -0.11% | 127,115 |
| Dec 11, 2025 | 18.91 | 19.18 | 18.88 | 18.99 | 18.99 | 0.42% | 122,980 |
| Dec 10, 2025 | 19.20 | 19.21 | 18.85 | 18.91 | 18.91 | -1.66% | 70,989 |
| Dec 9, 2025 | 19.33 | 19.45 | 19.00 | 19.23 | 19.23 | -0.52% | 82,460 |
| Dec 8, 2025 | 19.39 | 19.45 | 19.10 | 19.33 | 19.33 | -0.15% | 130,300 |
| Dec 5, 2025 | 19.43 | 19.60 | 19.25 | 19.36 | 19.36 | 0.16% | 103,935 |
| Dec 4, 2025 | 19.10 | 19.67 | 19.00 | 19.33 | 19.33 | 2.06% | 186,843 |
| Dec 3, 2025 | 18.79 | 19.12 | 18.74 | 18.94 | 18.94 | 1.61% | 117,502 |
| Dec 2, 2025 | 19.09 | 19.09 | 18.44 | 18.64 | 18.64 | -2.15% | 176,861 |
| Dec 1, 2025 | 19.68 | 19.71 | 18.85 | 19.05 | 19.05 | -3.50% | 145,528 |
| Nov 28, 2025 | 19.48 | 19.76 | 19.30 | 19.74 | 19.74 | 1.18% | 93,477 |
| Nov 27, 2025 | 19.41 | 19.58 | 19.28 | 19.51 | 19.51 | 0.10% | 52,214 |
| Nov 26, 2025 | 19.84 | 19.97 | 19.34 | 19.49 | 19.49 | -0.41% | 91,748 |
| Nov 25, 2025 | 19.36 | 19.57 | 19.00 | 19.57 | 19.57 | 1.87% | 215,595 |
| Nov 24, 2025 | 19.01 | 19.39 | 18.87 | 19.21 | 19.21 | 3.00% | 173,345 |
| Nov 21, 2025 | 18.50 | 18.79 | 18.15 | 18.65 | 18.65 | -2.92% | 332,437 |
| Nov 20, 2025 | 19.67 | 19.80 | 19.11 | 19.21 | 19.21 | 0.21% | 161,422 |
| Nov 19, 2025 | 19.06 | 19.42 | 19.05 | 19.17 | 19.17 | 0.10% | 85,853 |
| Nov 18, 2025 | 19.30 | 19.40 | 19.06 | 19.15 | 19.15 | -2.79% | 150,134 |
| Nov 17, 2025 | 20.16 | 20.16 | 19.43 | 19.70 | 19.70 | -1.20% | 152,402 |
| Nov 14, 2025 | 19.90 | 19.94 | 19.12 | 19.94 | 19.94 | -0.99% | 206,583 |
| Nov 13, 2025 | 21.02 | 21.12 | 19.94 | 20.14 | 20.14 | -4.28% | 277,712 |
| Nov 12, 2025 | 20.00 | 21.06 | 19.68 | 21.04 | 21.04 | 13.12% | 862,263 |
| Nov 11, 2025 | 18.43 | 18.73 | 18.23 | 18.60 | 18.60 | 1.03% | 152,739 |
| Nov 10, 2025 | 18.77 | 18.95 | 18.41 | 18.41 | 18.41 | 1.04% | 115,278 |
| Nov 7, 2025 | 18.48 | 18.75 | 18.21 | 18.22 | 18.22 | -1.30% | 141,006 |
| Nov 6, 2025 | 18.80 | 18.90 | 18.41 | 18.46 | 18.46 | -2.12% | 179,392 |
| Nov 5, 2025 | 18.78 | 19.07 | 18.70 | 18.86 | 18.86 | -1.00% | 105,325 |
| Nov 4, 2025 | 18.82 | 19.18 | 18.74 | 19.05 | 19.05 | -0.94% | 177,745 |
| Nov 3, 2025 | 19.56 | 19.69 | 19.23 | 19.23 | 19.23 | -1.69% | 84,949 |
| Oct 31, 2025 | 19.55 | 19.73 | 19.23 | 19.56 | 19.56 | -0.25% | 334,734 |
| Oct 30, 2025 | 19.63 | 19.98 | 19.40 | 19.61 | 19.61 | 0.05% | 209,511 |
| Oct 29, 2025 | 19.69 | 20.04 | 19.60 | 19.60 | 19.60 | -0.61% | 102,544 |
| Oct 28, 2025 | 20.18 | 20.22 | 19.72 | 19.72 | 19.72 | -3.14% | 108,990 |
| Oct 27, 2025 | 20.40 | 20.92 | 20.28 | 20.36 | 20.36 | 0.79% | 134,633 |
| Oct 24, 2025 | 20.20 | 20.30 | 19.93 | 20.20 | 20.20 | 1.30% | 112,048 |
| Oct 23, 2025 | 19.88 | 20.04 | 19.54 | 19.94 | 19.94 | -0.15% | 119,314 |
| Oct 22, 2025 | 20.68 | 20.70 | 19.85 | 19.97 | 19.97 | -3.62% | 239,265 |
| Oct 21, 2025 | 20.48 | 20.90 | 20.40 | 20.72 | 20.72 | 2.57% | 269,412 |
| Oct 20, 2025 | 19.59 | 20.20 | 19.47 | 20.20 | 20.20 | 4.45% | 161,290 |
| Oct 17, 2025 | 19.29 | 19.73 | 19.21 | 19.34 | 19.34 | -2.77% | 226,038 |
| Oct 16, 2025 | 19.83 | 20.06 | 19.68 | 19.89 | 19.89 | 0.40% | 142,788 |
| Oct 15, 2025 | 19.71 | 19.97 | 19.63 | 19.81 | 19.81 | 2.59% | 262,738 |
| Oct 14, 2025 | 19.38 | 19.42 | 18.97 | 19.31 | 19.31 | -2.08% | 153,646 |
| Oct 13, 2025 | 19.20 | 19.76 | 19.17 | 19.72 | 19.72 | 3.35% | 205,754 |