JEOL Ltd. (FRA:JEL)
Germany
· Delayed Price · Currency is EUR 27.80
+0.40 (1.46%)
Last updated: Dec 5, 2025, 8:04 AM CET
JEOL Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Dec 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Dec 2, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Dec 1, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Nov 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Nov 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Nov 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Nov 21, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | -0.79% | - |
| Nov 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Nov 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Nov 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Nov 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -6.52% | - |
| Nov 14, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -3.50% | - |
| Nov 13, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Nov 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 7, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Nov 6, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Nov 5, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | -2.72% | 192 |
| Nov 4, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 3, 2025 | 29.00 | 29.40 | 29.00 | 29.20 | 29.20 | - | 17 |
| Oct 31, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | - |
| Oct 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Oct 29, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Oct 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Oct 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Oct 24, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Oct 23, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Oct 22, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 21, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 5.67% | - |
| Oct 20, 2025 | 30.00 | 30.00 | 28.20 | 28.20 | 28.20 | -3.42% | 18 |
| Oct 17, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Oct 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | 400 |
| Oct 15, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Oct 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Oct 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Oct 10, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -1.97% | - |
| Oct 9, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.83% | - |
| Oct 8, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Oct 7, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | - | 10 |
| Oct 6, 2025 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | -0.67% | 82 |
| Oct 3, 2025 | 30.00 | 30.20 | 29.80 | 29.80 | 29.80 | -0.67% | 300 |
| Oct 2, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | 5.63% | 82 |
| Oct 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Sep 30, 2025 | 29.00 | 29.20 | 28.80 | 28.80 | 28.80 | 2.13% | 11 |
| Sep 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Sep 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.10 | -2.07% | - |
| Sep 25, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 28.69 | 2.11% | - |
| Sep 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.10 | - | - |
| Sep 23, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.10 | 2.90% | - |
| Sep 22, 2025 | 28.40 | 28.40 | 27.60 | 27.60 | 27.31 | -1.43% | 12 |
| Sep 19, 2025 | 27.80 | 28.00 | 27.80 | 28.00 | 27.70 | 0.72% | - |
| Sep 18, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.50 | 1.46% | - |
| Sep 17, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.11 | -2.14% | 150 |
| Sep 16, 2025 | 28.20 | 28.40 | 28.00 | 28.00 | 27.70 | 0.72% | 50 |
| Sep 15, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.50 | -0.71% | - |
| Sep 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | -0.71% | - |
| Sep 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.90 | 0.71% | - |
| Sep 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | -1.41% | - |
| Sep 9, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.10 | 6.77% | - |
| Sep 8, 2025 | 28.40 | 28.40 | 26.60 | 26.60 | 26.32 | -5.67% | - |
| Sep 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.90 | 0.71% | - |
| Sep 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | 0.72% | - |
| Sep 3, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.50 | 4.51% | 400 |
| Sep 2, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.32 | -0.75% | - |
| Sep 1, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.51 | -1.47% | - |
| Aug 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | - | - |
| Aug 28, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.91 | - | 100 |
| Aug 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | 1.49% | - |
| Aug 26, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.51 | -2.90% | - |
| Aug 25, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.31 | - | - |
| Aug 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.31 | 0.73% | - |
| Aug 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.11 | 0.74% | - |
| Aug 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | - | - |
| Aug 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | -0.73% | - |
| Aug 18, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.11 | 1.48% | - |
| Aug 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - | - |
| Aug 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | 7.14% | 1 |
| Aug 13, 2025 | 25.00 | 25.60 | 25.00 | 25.20 | 24.93 | - | 214 |
| Aug 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - | - |
| Aug 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - | - |
| Aug 8, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | 0.80% | - |
| Aug 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | 1.63% | - |
| Aug 6, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.34 | -0.81% | - |
| Aug 5, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.54 | 0.81% | - |
| Aug 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | -2.38% | - |
| Aug 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.93 | - | - |
| Jul 31, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 24.93 | - | - |
| Jul 30, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 24.93 | 1.61% | - |
| Jul 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.54 | -1.59% | - |
| Jul 28, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 24.93 | 1.61% | - |
| Jul 25, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.54 | -0.80% | - |
| Jul 24, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 24.73 | - | - |
| Jul 23, 2025 | 25.00 | 25.20 | 25.00 | 25.00 | 24.73 | 2.46% | - |
| Jul 22, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.14 | - | - |
| Jul 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | - | - |
| Jul 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.14 | -0.81% | 100 |