Jastrzebska Spólka Weglowa S.A. (FRA:J2S)
Germany
· Delayed Price · Currency is EUR 5.38
+0.04 (0.67%)
Last updated: Dec 4, 2025, 8:02 AM CET
FRA:J2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.35% | - |
| Dec 4, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.67% | - |
| Dec 3, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.66% | - |
| Dec 2, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.33% | - |
| Dec 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.44% | - |
| Nov 28, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.16% | - |
| Nov 27, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.43% | - |
| Nov 26, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.44% | - |
| Nov 25, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.44% | - |
| Nov 24, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.74% | - |
| Nov 21, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.36% | - |
| Nov 20, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.44% | - |
| Nov 19, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.57% | - |
| Nov 18, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.54% | - |
| Nov 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.34% | - |
| Nov 14, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.12% | - |
| Nov 13, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | - |
| Nov 12, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Nov 11, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.84% | - |
| Nov 10, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.79% | - |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.19% | - |
| Nov 6, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.77% | - |
| Nov 5, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.58% | - |
| Nov 4, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.19% | - |
| Nov 3, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.85% | - |
| Oct 31, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.55% | - |
| Oct 30, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.64% | - |
| Oct 29, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.83% | - |
| Oct 28, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.26% | - |
| Oct 27, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -5.33% | - |
| Oct 24, 2025 | 5.97 | 6.19 | 5.97 | 6.19 | 6.19 | 2.45% | 5,492 |
| Oct 23, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -3.36% | - |
| Oct 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -7.49% | - |
| Oct 21, 2025 | 6.02 | 6.76 | 6.02 | 6.76 | 6.76 | 22.24% | 151 |
| Oct 20, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.82% | - |
| Oct 17, 2025 | 5.34 | 5.58 | 5.34 | 5.58 | 5.58 | -2.07% | 430 |
| Oct 16, 2025 | 5.41 | 5.69 | 5.41 | 5.69 | 5.69 | 2.78% | 24 |
| Oct 15, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -8.07% | - |
| Oct 14, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.70% | - |
| Oct 13, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.10% | - |
| Oct 10, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2.27% | - |
| Oct 9, 2025 | 5.69 | 6.00 | 5.69 | 6.00 | 6.00 | 8.15% | 150 |
| Oct 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.51% | - |
| Oct 7, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.19% | - |
| Oct 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.32% | - |
| Oct 1, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -10.54% | - |
| Sep 30, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.76% | - |
| Sep 29, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.40% | - |
| Sep 26, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.39% | - |
| Sep 25, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 3.68% | - |
| Sep 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.66% | - |
| Sep 23, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.84% | - |
| Sep 22, 2025 | 5.44 | 5.75 | 5.44 | 5.75 | 5.75 | -0.83% | 471 |
| Sep 19, 2025 | 5.49 | 5.80 | 5.49 | 5.80 | 5.80 | 6.54% | 355 |
| Sep 18, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.18% | - |
| Sep 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.69% | - |
| Sep 16, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.54% | - |
| Sep 15, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.43% | - |
| Sep 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.90% | - |
| Sep 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.81% | - |
| Sep 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.03% | - |
| Sep 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.63% | - |
| Sep 8, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.23% | - |
| Sep 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.55% | - |
| Sep 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.47% | - |
| Sep 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% | - |
| Sep 2, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.23% | - |
| Sep 1, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.89% | - |
| Aug 29, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.46% | - |
| Aug 28, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.74% | - |
| Aug 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.26% | - |
| Aug 26, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -5.14% | - |
| Aug 25, 2025 | 5.24 | 5.60 | 5.24 | 5.60 | 5.60 | 6.87% | 3 |
| Aug 22, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | - |
| Aug 21, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.36% | - |
| Aug 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.40% | - |
| Aug 19, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -3.80% | - |
| Aug 18, 2025 | 5.23 | 5.48 | 5.23 | 5.48 | 5.48 | 4.78% | 2 |
| Aug 15, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.81% | - |
| Aug 14, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | - |
| Aug 13, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.44% | - |
| Aug 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.70% | - |
| Aug 11, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.90% | - |
| Aug 8, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.33% | - |
| Aug 7, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.38% | - |
| Aug 6, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.16% | - |
| Aug 5, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.35% | - |
| Aug 4, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -3.17% | - |
| Aug 1, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -4.93% | - |
| Jul 31, 2025 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | 0.32% | 300 |
| Jul 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -6.11% | - |
| Jul 29, 2025 | 5.82 | 5.99 | 5.82 | 5.99 | 5.99 | -2.51% | 9 |
| Jul 28, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.94% | - |
| Jul 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.71% | - |
| Jul 24, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 5.91% | - |
| Jul 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.62% | - |
| Jul 22, 2025 | 5.61 | 5.75 | 5.61 | 5.75 | 5.75 | 9.82% | 27 |
| Jul 21, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 4.26% | - |