JELD-WEN Holding, Inc. (FRA:0JW)
Germany
· Delayed Price · Currency is EUR 2.220
-0.020 (-0.89%)
At close: Dec 5, 2025
JELD-WEN Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.24 | 2.28 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Dec 4, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Dec 3, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 3.60% | - |
| Dec 2, 2025 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | -0.89% | - |
| Dec 1, 2025 | 2.28 | 2.32 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Nov 28, 2025 | 2.32 | 2.32 | 2.26 | 2.28 | 2.28 | - | - |
| Nov 27, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Nov 26, 2025 | 2.28 | 2.38 | 2.20 | 2.30 | 2.30 | 2.68% | 1,650 |
| Nov 25, 2025 | 2.04 | 2.24 | 2.04 | 2.24 | 2.24 | 12.00% | - |
| Nov 24, 2025 | 1.92 | 2.02 | 1.88 | 2.00 | 2.00 | 4.71% | 200 |
| Nov 21, 2025 | 1.62 | 1.91 | 1.62 | 1.91 | 1.91 | 19.37% | 1,089 |
| Nov 20, 2025 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | 3.90% | - |
| Nov 19, 2025 | 1.57 | 1.57 | 1.48 | 1.54 | 1.54 | -3.14% | - |
| Nov 18, 2025 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | -1.85% | - |
| Nov 17, 2025 | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | -6.36% | - |
| Nov 14, 2025 | 1.82 | 1.82 | 1.71 | 1.73 | 1.73 | -4.42% | - |
| Nov 13, 2025 | 1.89 | 1.90 | 1.81 | 1.81 | 1.81 | -3.72% | - |
| Nov 12, 2025 | 1.91 | 1.93 | 1.86 | 1.88 | 1.88 | -1.57% | 90 |
| Nov 11, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -3.54% | - |
| Nov 10, 2025 | 2.24 | 2.24 | 1.98 | 1.98 | 1.98 | -10.81% | - |
| Nov 7, 2025 | 2.24 | 2.24 | 2.12 | 2.22 | 2.22 | -0.89% | 1,700 |
| Nov 6, 2025 | 2.42 | 2.42 | 2.24 | 2.24 | 2.24 | -7.44% | - |
| Nov 5, 2025 | 2.54 | 2.58 | 2.38 | 2.42 | 2.42 | -3.20% | 25 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.50 | 2.50 | 2.50 | -30.94% | 5,145 |
| Nov 3, 2025 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Oct 31, 2025 | 3.76 | 3.78 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Oct 30, 2025 | 3.84 | 3.86 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Oct 29, 2025 | 4.08 | 4.08 | 3.84 | 3.84 | 3.84 | -5.42% | - |
| Oct 28, 2025 | 4.02 | 4.16 | 4.02 | 4.06 | 4.06 | 1.00% | - |
| Oct 27, 2025 | 4.18 | 4.18 | 3.98 | 4.02 | 4.02 | -2.90% | - |
| Oct 24, 2025 | 4.06 | 4.16 | 4.06 | 4.14 | 4.14 | 1.97% | - |
| Oct 23, 2025 | 4.00 | 4.12 | 4.00 | 4.06 | 4.06 | 1.00% | - |
| Oct 22, 2025 | 4.06 | 4.08 | 3.92 | 4.02 | 4.02 | -1.95% | - |
| Oct 21, 2025 | 4.00 | 4.16 | 3.96 | 4.10 | 4.10 | 1.99% | - |
| Oct 20, 2025 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 3.08% | - |
| Oct 17, 2025 | 3.88 | 3.96 | 3.84 | 3.90 | 3.90 | -1.02% | - |
| Oct 16, 2025 | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -1.99% | - |
| Oct 15, 2025 | 3.84 | 4.04 | 3.84 | 4.02 | 4.02 | 5.24% | - |
| Oct 14, 2025 | 3.70 | 3.82 | 3.64 | 3.82 | 3.82 | 2.14% | - |
| Oct 13, 2025 | 3.64 | 3.76 | 3.64 | 3.74 | 3.74 | 3.31% | - |
| Oct 10, 2025 | 3.86 | 3.92 | 3.62 | 3.62 | 3.62 | -7.18% | 25 |
| Oct 9, 2025 | 3.94 | 4.04 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Oct 8, 2025 | 3.88 | 3.98 | 3.86 | 3.98 | 3.98 | 1.53% | - |
| Oct 7, 2025 | 3.96 | 4.02 | 3.88 | 3.92 | 3.92 | -2.49% | - |
| Oct 6, 2025 | 4.12 | 4.12 | 3.98 | 4.02 | 4.02 | -2.90% | - |
| Oct 3, 2025 | 4.08 | 4.16 | 4.08 | 4.14 | 4.14 | 1.47% | - |
| Oct 2, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | -1.45% | - |
| Oct 1, 2025 | 4.10 | 4.24 | 4.02 | 4.14 | 4.14 | - | 100 |
| Sep 30, 2025 | 4.16 | 4.16 | 4.06 | 4.14 | 4.14 | -1.43% | - |
| Sep 29, 2025 | 4.32 | 4.32 | 4.08 | 4.20 | 4.20 | -2.78% | - |
| Sep 26, 2025 | 4.30 | 4.36 | 4.30 | 4.32 | 4.32 | -0.46% | - |
| Sep 25, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Sep 24, 2025 | 4.44 | 4.52 | 4.38 | 4.40 | 4.40 | -0.90% | - |
| Sep 23, 2025 | 4.52 | 4.60 | 4.42 | 4.44 | 4.44 | -2.63% | - |
| Sep 22, 2025 | 4.66 | 4.66 | 4.52 | 4.56 | 4.56 | -2.56% | - |
| Sep 19, 2025 | 4.94 | 4.94 | 4.68 | 4.68 | 4.68 | -6.02% | - |
| Sep 18, 2025 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 0.81% | - |
| Sep 17, 2025 | 5.20 | 5.30 | 4.94 | 4.94 | 4.94 | -6.79% | 100 |
| Sep 16, 2025 | 5.35 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 15, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | - |
| Sep 12, 2025 | 5.60 | 5.60 | 5.30 | 5.35 | 5.35 | -4.46% | - |
| Sep 11, 2025 | 5.30 | 5.65 | 5.30 | 5.60 | 5.60 | 4.67% | - |
| Sep 10, 2025 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | - |
| Sep 9, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Sep 8, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Sep 5, 2025 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 4.55% | - |
| Sep 4, 2025 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 5.77% | - |
| Sep 3, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Sep 2, 2025 | 5.40 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | - |
| Sep 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 29, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 4.85% | - |
| Aug 28, 2025 | 5.10 | 5.20 | 5.05 | 5.15 | 5.15 | 0.98% | - |
| Aug 27, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Aug 26, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Aug 25, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | - |
| Aug 22, 2025 | 4.80 | 5.30 | 4.80 | 5.30 | 5.30 | 9.96% | - |
| Aug 21, 2025 | 4.86 | 4.86 | 4.70 | 4.82 | 4.82 | -0.82% | - |
| Aug 20, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| Aug 19, 2025 | 4.96 | 5.10 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Aug 18, 2025 | 4.88 | 5.05 | 4.88 | 5.00 | 5.00 | 2.46% | - |
| Aug 15, 2025 | 5.05 | 5.05 | 4.86 | 4.88 | 4.88 | -2.01% | - |
| Aug 14, 2025 | 5.05 | 5.05 | 4.88 | 4.98 | 4.98 | -2.35% | - |
| Aug 13, 2025 | 4.74 | 5.10 | 4.74 | 5.10 | 5.10 | 7.14% | - |
| Aug 12, 2025 | 4.46 | 4.82 | 4.46 | 4.76 | 4.76 | 6.25% | - |
| Aug 11, 2025 | 4.40 | 4.58 | 4.38 | 4.48 | 4.48 | 0.45% | - |
| Aug 8, 2025 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | -3.46% | - |
| Aug 7, 2025 | 4.68 | 4.88 | 4.62 | 4.62 | 4.62 | -2.12% | 800 |
| Aug 6, 2025 | 4.16 | 4.86 | 4.10 | 4.72 | 4.72 | 18.59% | 1,028 |
| Aug 5, 2025 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 4.19% | - |
| Aug 4, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Aug 1, 2025 | 3.88 | 3.88 | 3.78 | 3.88 | 3.88 | - | - |
| Jul 31, 2025 | 4.06 | 4.06 | 3.82 | 3.88 | 3.88 | -3.48% | - |
| Jul 30, 2025 | 4.16 | 4.22 | 4.00 | 4.02 | 4.02 | -3.83% | - |
| Jul 29, 2025 | 4.32 | 4.32 | 4.18 | 4.18 | 4.18 | -3.69% | - |
| Jul 28, 2025 | 4.36 | 4.42 | 4.32 | 4.34 | 4.34 | -0.46% | - |
| Jul 25, 2025 | 4.22 | 4.36 | 4.22 | 4.36 | 4.36 | 3.32% | - |
| Jul 24, 2025 | 4.26 | 4.28 | 4.18 | 4.22 | 4.22 | -1.40% | - |
| Jul 23, 2025 | 4.12 | 4.36 | 4.12 | 4.28 | 4.28 | 3.88% | - |
| Jul 22, 2025 | 3.56 | 4.12 | 3.56 | 4.12 | 4.12 | 15.73% | - |
| Jul 21, 2025 | 3.58 | 3.64 | 3.56 | 3.56 | 3.56 | -0.56% | - |