JOST Werke SE (ETR:JST)
Germany
· Delayed Price · Currency is EUR 51.20
-1.30 (-2.48%)
Apr 28, 2026, 5:35 PM CET
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.30 | 52.70 | 50.80 | 51.20 | 51.20 | -2.48% | 25,469 |
| Apr 27, 2026 | 53.50 | 53.60 | 52.50 | 52.50 | 52.50 | -0.94% | 14,857 |
| Apr 24, 2026 | 53.80 | 54.00 | 52.90 | 53.00 | 53.00 | -2.03% | 13,973 |
| Apr 23, 2026 | 54.30 | 54.90 | 53.80 | 54.10 | 54.10 | -0.92% | 20,410 |
| Apr 22, 2026 | 55.40 | 55.50 | 54.30 | 54.60 | 54.60 | -1.62% | 14,983 |
| Apr 21, 2026 | 54.00 | 57.50 | 54.00 | 55.50 | 55.50 | -0.18% | 22,361 |
| Apr 20, 2026 | 55.90 | 56.40 | 55.40 | 55.60 | 55.60 | -1.77% | 33,888 |
| Apr 17, 2026 | 52.40 | 58.00 | 52.40 | 56.60 | 56.60 | 7.81% | 130,832 |
| Apr 16, 2026 | 52.80 | 53.00 | 52.20 | 52.50 | 52.50 | -0.38% | 30,877 |
| Apr 15, 2026 | 52.90 | 52.90 | 52.20 | 52.70 | 52.70 | 0.57% | 24,171 |
| Apr 14, 2026 | 52.50 | 53.20 | 52.30 | 52.40 | 52.40 | 0.19% | 13,903 |
| Apr 13, 2026 | 52.00 | 52.40 | 51.80 | 52.30 | 52.30 | -1.32% | 15,479 |
| Apr 10, 2026 | 51.60 | 53.50 | 51.30 | 53.00 | 53.00 | 2.51% | 34,599 |
| Apr 9, 2026 | 52.70 | 52.90 | 51.00 | 51.70 | 51.70 | -3.00% | 31,055 |
| Apr 8, 2026 | 53.30 | 54.50 | 53.00 | 53.30 | 53.30 | 7.57% | 45,027 |
| Apr 7, 2026 | 50.00 | 50.40 | 49.30 | 49.55 | 49.55 | -0.70% | 36,075 |
| Apr 2, 2026 | 50.30 | 50.50 | 49.55 | 49.90 | 49.90 | -2.73% | 33,982 |
| Apr 1, 2026 | 51.70 | 51.70 | 50.40 | 51.30 | 51.30 | 2.81% | 36,985 |
| Mar 31, 2026 | 49.40 | 50.00 | 49.10 | 49.90 | 49.90 | 0.91% | 53,009 |
| Mar 30, 2026 | 48.95 | 49.60 | 48.35 | 49.45 | 49.45 | -1.10% | 56,987 |
| Mar 27, 2026 | 51.60 | 51.60 | 49.20 | 50.00 | 50.00 | -3.66% | 119,300 |
| Mar 26, 2026 | 56.90 | 57.00 | 51.90 | 51.90 | 51.90 | -8.95% | 94,871 |
| Mar 25, 2026 | 56.90 | 57.60 | 56.50 | 57.00 | 57.00 | 1.97% | 30,817 |
| Mar 24, 2026 | 56.10 | 56.90 | 55.40 | 55.90 | 55.90 | -1.24% | 33,974 |
| Mar 23, 2026 | 53.70 | 56.90 | 52.80 | 56.60 | 56.60 | 2.54% | 59,748 |
| Mar 20, 2026 | 56.30 | 56.90 | 55.20 | 55.20 | 55.20 | -1.43% | 40,852 |
| Mar 19, 2026 | 57.20 | 57.20 | 55.20 | 56.00 | 56.00 | -3.45% | 51,150 |
| Mar 18, 2026 | 58.90 | 59.70 | 57.90 | 58.00 | 58.00 | -1.53% | 23,948 |
| Mar 17, 2026 | 59.80 | 59.90 | 58.40 | 58.90 | 58.90 | -1.67% | 44,801 |
| Mar 16, 2026 | 60.90 | 60.90 | 59.40 | 59.90 | 59.90 | -1.16% | 13,736 |
| Mar 13, 2026 | 61.00 | 61.10 | 60.00 | 60.60 | 60.60 | -2.10% | 19,324 |
| Mar 12, 2026 | 61.40 | 61.90 | 60.70 | 61.90 | 61.90 | 0.16% | 27,319 |
| Mar 11, 2026 | 62.70 | 62.80 | 61.60 | 61.80 | 61.80 | -2.06% | 21,018 |
| Mar 10, 2026 | 62.20 | 63.30 | 61.50 | 63.10 | 63.10 | 3.78% | 31,184 |
| Mar 9, 2026 | 61.80 | 61.80 | 60.40 | 60.80 | 60.80 | -3.80% | 33,500 |
| Mar 6, 2026 | 63.30 | 63.60 | 62.30 | 63.20 | 63.20 | 0.80% | 18,095 |
| Mar 5, 2026 | 64.40 | 64.80 | 62.70 | 62.70 | 62.70 | -2.64% | 38,648 |
| Mar 4, 2026 | 62.20 | 64.40 | 61.60 | 64.40 | 64.40 | 3.54% | 27,284 |
| Mar 3, 2026 | 64.50 | 64.50 | 61.70 | 62.20 | 62.20 | -4.31% | 57,648 |
| Mar 2, 2026 | 67.00 | 67.00 | 64.50 | 65.00 | 65.00 | -3.42% | 33,747 |
| Feb 27, 2026 | 65.20 | 67.30 | 65.10 | 67.30 | 67.30 | 3.38% | 102,845 |
| Feb 26, 2026 | 64.40 | 66.10 | 64.40 | 65.10 | 65.10 | 0.77% | 61,273 |
| Feb 25, 2026 | 62.30 | 64.80 | 61.30 | 64.60 | 64.60 | -1.22% | 123,431 |
| Feb 24, 2026 | 65.00 | 66.20 | 65.00 | 65.40 | 65.40 | -0.76% | 20,068 |
| Feb 23, 2026 | 67.40 | 67.80 | 65.40 | 65.90 | 65.90 | -1.49% | 13,765 |
| Feb 20, 2026 | 65.00 | 67.10 | 64.80 | 66.90 | 66.90 | 3.56% | 20,547 |
| Feb 19, 2026 | 65.00 | 65.30 | 63.90 | 64.60 | 64.60 | -0.62% | 16,942 |
| Feb 18, 2026 | 64.40 | 65.20 | 64.10 | 65.00 | 65.00 | 0.78% | 29,384 |
| Feb 17, 2026 | 66.00 | 66.00 | 63.70 | 64.50 | 64.50 | -1.23% | 30,411 |
| Feb 16, 2026 | 66.80 | 66.80 | 64.60 | 65.30 | 65.30 | - | 8,271 |
| Feb 13, 2026 | 66.00 | 66.00 | 64.60 | 65.30 | 65.30 | -0.76% | 22,436 |
| Feb 12, 2026 | 66.80 | 67.80 | 65.80 | 65.80 | 65.80 | -1.35% | 10,934 |
| Feb 11, 2026 | 65.90 | 67.10 | 65.90 | 66.70 | 66.70 | 0.45% | 16,884 |
| Feb 10, 2026 | 66.70 | 67.30 | 65.90 | 66.40 | 66.40 | 0.76% | 24,166 |
| Feb 9, 2026 | 65.10 | 65.90 | 64.70 | 65.90 | 65.90 | 1.23% | 14,614 |
| Feb 6, 2026 | 65.00 | 65.30 | 64.20 | 65.10 | 65.10 | 0.31% | 12,859 |
| Feb 5, 2026 | 65.00 | 66.10 | 64.00 | 64.90 | 64.90 | -0.15% | 11,081 |
| Feb 4, 2026 | 64.30 | 65.80 | 64.10 | 65.00 | 65.00 | 1.09% | 31,510 |
| Feb 3, 2026 | 64.30 | 64.30 | 63.40 | 64.30 | 64.30 | 0.63% | 29,220 |
| Feb 2, 2026 | 61.30 | 64.00 | 61.30 | 63.90 | 63.90 | 1.91% | 25,561 |
| Jan 30, 2026 | 64.00 | 64.00 | 62.50 | 62.70 | 62.70 | -0.63% | 12,702 |
| Jan 29, 2026 | 64.20 | 64.20 | 63.00 | 63.10 | 63.10 | -0.94% | 17,203 |
| Jan 28, 2026 | 63.00 | 64.60 | 62.90 | 63.70 | 63.70 | 1.92% | 29,090 |
| Jan 27, 2026 | 64.00 | 64.00 | 62.30 | 62.50 | 62.50 | -1.57% | 18,558 |
| Jan 26, 2026 | 63.50 | 63.90 | 62.50 | 63.50 | 63.50 | 0.47% | 36,873 |
| Jan 23, 2026 | 62.50 | 63.40 | 62.10 | 63.20 | 63.20 | 0.64% | 23,361 |
| Jan 22, 2026 | 60.90 | 62.80 | 60.40 | 62.80 | 62.80 | 5.55% | 24,575 |
| Jan 21, 2026 | 58.80 | 59.60 | 57.60 | 59.50 | 59.50 | 1.54% | 32,198 |
| Jan 20, 2026 | 59.30 | 59.50 | 57.70 | 58.60 | 58.60 | -2.17% | 17,011 |
| Jan 19, 2026 | 60.00 | 60.80 | 59.60 | 59.90 | 59.90 | -2.60% | 14,897 |
| Jan 16, 2026 | 60.80 | 62.30 | 60.40 | 61.50 | 61.50 | 1.15% | 35,335 |
| Jan 15, 2026 | 59.30 | 61.20 | 59.20 | 60.80 | 60.80 | 2.88% | 46,275 |
| Jan 14, 2026 | 59.00 | 59.40 | 58.50 | 59.10 | 59.10 | - | 16,432 |
| Jan 13, 2026 | 58.80 | 59.10 | 58.30 | 59.10 | 59.10 | - | 8,498 |
| Jan 12, 2026 | 59.90 | 59.90 | 58.50 | 59.10 | 59.10 | -0.84% | 20,974 |
| Jan 9, 2026 | 57.30 | 59.60 | 57.30 | 59.60 | 59.60 | 4.01% | 39,599 |
| Jan 8, 2026 | 56.50 | 57.60 | 56.30 | 57.30 | 57.30 | 0.88% | 22,708 |
| Jan 7, 2026 | 55.50 | 56.90 | 55.40 | 56.80 | 56.80 | 2.34% | 27,959 |
| Jan 6, 2026 | 54.30 | 55.50 | 54.10 | 55.50 | 55.50 | 2.59% | 16,327 |
| Jan 5, 2026 | 54.20 | 54.30 | 53.40 | 54.10 | 54.10 | 0.74% | 18,692 |
| Jan 2, 2026 | 53.30 | 53.80 | 52.90 | 53.70 | 53.70 | -0.74% | 13,045 |
| Dec 30, 2025 | 53.30 | 54.30 | 53.30 | 54.10 | 54.10 | 0.93% | 7,045 |
| Dec 29, 2025 | 52.20 | 53.70 | 52.20 | 53.60 | 53.60 | 0.56% | 9,743 |
| Dec 23, 2025 | 53.70 | 53.90 | 52.90 | 53.30 | 53.30 | -0.74% | 8,391 |
| Dec 22, 2025 | 54.50 | 54.80 | 53.50 | 53.70 | 53.70 | -1.10% | 12,524 |
| Dec 19, 2025 | 53.80 | 54.60 | 53.50 | 54.30 | 54.30 | 0.93% | 22,163 |
| Dec 18, 2025 | 52.30 | 53.80 | 52.10 | 53.80 | 53.80 | 3.46% | 18,742 |
| Dec 17, 2025 | 52.80 | 52.80 | 51.70 | 52.00 | 52.00 | -1.14% | 21,449 |
| Dec 16, 2025 | 53.00 | 53.10 | 52.30 | 52.60 | 52.60 | -0.75% | 14,492 |
| Dec 15, 2025 | 54.40 | 54.50 | 52.40 | 53.00 | 53.00 | -2.03% | 23,941 |
| Dec 12, 2025 | 54.00 | 55.10 | 53.80 | 54.10 | 54.10 | -0.92% | 20,925 |
| Dec 11, 2025 | 53.10 | 55.30 | 53.10 | 54.60 | 54.60 | 1.87% | 85,758 |
| Dec 10, 2025 | 51.70 | 54.00 | 51.70 | 53.60 | 53.60 | 3.47% | 53,391 |
| Dec 9, 2025 | 49.70 | 53.20 | 49.70 | 51.80 | 51.80 | 1.37% | 136,843 |
| Dec 8, 2025 | 52.80 | 52.80 | 50.90 | 51.10 | 51.10 | -1.73% | 16,356 |
| Dec 5, 2025 | 52.30 | 52.60 | 51.90 | 52.00 | 52.00 | -0.95% | 48,460 |
| Dec 4, 2025 | 52.20 | 52.90 | 51.70 | 52.50 | 52.50 | 2.14% | 46,307 |
| Dec 3, 2025 | 51.80 | 52.20 | 51.10 | 51.40 | 51.40 | -0.77% | 11,923 |
| Dec 2, 2025 | 51.50 | 52.10 | 51.40 | 51.80 | 51.80 | -0.19% | 7,955 |
| Dec 1, 2025 | 52.00 | 52.10 | 50.70 | 51.90 | 51.90 | - | 11,385 |