Skip to main content
Jenoptik AG (FRA:JEN)
Germany flag Germany · Delayed Price · Currency is EUR
19.32
-0.01 (-0.08%)
Last updated: Dec 5, 2025, 9:31 AM CET

Jenoptik AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2619.5719.2619.2919.29-0.67%872
Dec 4, 202518.9919.6018.9919.4219.422.10%831
Dec 3, 202518.6219.0218.6219.0219.022.48%315
Dec 2, 202518.9919.0418.5018.5618.56-1.90%2,131
Dec 1, 202519.8419.8418.9218.9218.92-2.82%2,090
Nov 28, 202519.4219.4719.4219.4719.47-0.15%40
Nov 27, 202519.3619.5019.3619.5019.500.52%100
Nov 26, 202519.6619.6619.4019.4019.40-0.61%125
Nov 25, 202519.3019.5219.3019.5219.521.14%596
Nov 24, 202519.1619.3019.0919.3019.302.17%246
Nov 21, 202518.6018.8918.1618.8918.89-3.08%1,285
Nov 20, 202519.6219.6219.4819.4919.491.46%200
Nov 19, 202519.0319.4119.0319.2119.210.58%300
Nov 18, 202519.2619.2619.1019.1019.10-2.55%560
Nov 17, 202519.7120.0819.5019.6019.60-1.71%2,270
Nov 14, 202520.0220.0219.9319.9419.94-0.99%500
Nov 13, 202520.8821.0020.0020.1420.14-3.54%2,120
Nov 12, 202518.6321.0018.6320.8820.8812.99%4,560
Nov 11, 202518.4818.4818.3018.4818.48-0.59%430
Nov 10, 202518.3518.5918.3518.5918.591.75%80
Nov 7, 202518.3518.3518.2718.2718.27-1.03%2,000
Nov 6, 202518.7918.8118.4018.4618.46-2.12%750
Nov 5, 202518.8518.8618.7518.8618.86-0.68%438
Nov 4, 202518.8418.9918.8418.9918.99-0.78%1,105
Nov 3, 202519.6719.6719.1419.1419.14-1.19%185
Oct 31, 202519.5619.5619.3719.3719.37-1.73%101
Oct 30, 202519.5619.7119.5619.7119.71-0.05%260
Oct 29, 202519.6119.9519.6119.7219.720.66%429
Oct 28, 202520.3620.3619.5919.5919.59-3.40%1,700
Oct 27, 202520.2020.6820.2020.2820.280.50%585
Oct 24, 202520.0020.1819.9920.1820.180.90%746
Oct 23, 202519.9120.0019.8520.0020.00-1.77%350
Oct 22, 202520.8220.8220.3620.3620.36-0.78%314
Oct 21, 202520.0420.6620.0420.5220.522.81%1,801
Oct 20, 202519.4720.3019.4719.9619.962.89%1,845
Oct 17, 202519.6719.6819.3719.4019.40-2.66%1,090
Oct 16, 202519.8719.9319.8719.9319.930.30%1,025
Oct 15, 202519.5919.9419.5919.8719.872.05%1,312
Oct 14, 202519.6319.6519.0019.4719.47-2.26%2,168
Oct 13, 202519.1519.9219.1519.9219.924.02%1,801
Oct 10, 202520.2420.2419.1419.1519.15-5.48%3,850
Oct 9, 202519.2820.2619.2820.2620.264.27%2,706
Oct 8, 202519.0719.4319.0419.4319.431.46%2,690
Oct 7, 202518.9219.3618.9219.1519.151.27%1,870
Oct 6, 202518.4619.1118.4618.9118.913.28%1,596
Oct 3, 202518.5618.5618.2818.3118.31-2.03%51
Oct 2, 202517.6118.7817.5218.6918.697.41%4,828
Oct 1, 202517.1417.4017.1417.4017.401.87%230
Sep 30, 202517.1217.1217.0817.0817.08-0.18%100
Sep 29, 202517.4317.4317.1117.1117.11-0.87%190
Sep 26, 202517.6317.6317.2617.2617.26-2.43%1,050
Sep 25, 202517.6617.9117.6417.6917.690.28%1,246
Sep 24, 202517.5017.6417.5017.6417.640.51%386
Sep 23, 202517.4317.6517.4117.5517.550.29%2,300
Sep 22, 202517.1617.5017.1617.5017.501.86%1,300
Sep 19, 202517.2517.2517.0417.1817.18-0.12%395
Sep 18, 202516.4717.2016.4717.2017.205.46%870
Sep 17, 202516.3816.4916.3116.3116.31-0.79%840
Sep 16, 202516.6016.6016.4416.4416.44-0.96%600
Sep 15, 202516.2316.6016.2316.6016.602.09%1,034
Sep 12, 202516.2016.2616.1516.2616.26-0.25%197
Sep 11, 202516.2016.3016.2016.3016.30-250
Sep 10, 202516.3016.3016.3016.3016.30-0.18%-
Sep 9, 202516.3716.3716.3316.3316.33-0.37%5
Sep 8, 202516.4116.4116.3916.3916.390.86%40
Sep 5, 202516.2816.2816.2516.2516.25-0.06%100
Sep 4, 202516.4816.4816.2616.2616.26-1.69%835
Sep 3, 202516.6216.6216.4816.5416.54-0.48%1,254
Sep 2, 202517.0317.0516.6216.6216.62-2.98%500
Sep 1, 202517.1317.1317.1317.1317.130.47%100
Aug 29, 202517.4517.4517.0517.0517.05-1.73%740
Aug 28, 202517.2217.5017.2217.3517.350.46%258
Aug 27, 202517.5017.5217.2017.2717.27-1.76%1,000
Aug 26, 202517.6817.6817.5017.5817.58-1.57%900
Aug 25, 202518.0018.0117.7617.8617.86-0.67%1,055
Aug 22, 202517.5317.9817.5317.9817.982.57%50
Aug 21, 202517.6017.6017.5017.5317.53-0.06%704
Aug 20, 202517.8017.9217.5417.5417.54-1.46%770
Aug 19, 202517.7917.9717.7917.8017.800.45%835
Aug 18, 202517.9417.9417.7217.7217.72-1.61%384
Aug 15, 202518.2018.2018.0118.0118.01-1.53%12
Aug 14, 202518.3318.3318.2718.2918.29-0.33%60
Aug 13, 202517.7319.0017.7318.3518.35-1.50%598
Aug 12, 202518.6218.7418.6018.6318.63-1.01%2,300
Aug 11, 202519.0219.0218.8218.8218.820.64%1
Aug 8, 202518.7018.7018.7018.7018.70-0.80%320
Aug 7, 202518.4118.8518.4118.8518.851.40%320
Aug 6, 202518.5918.5918.5918.5918.59-1.01%-
Aug 5, 202518.4418.9518.4418.7818.783.02%360
Aug 4, 202518.1518.3618.0018.2318.23-0.38%1,136
Aug 1, 202518.8918.8918.3018.3018.30-2.81%670
Jul 31, 202519.1119.1118.7018.8318.83-2.44%600
Jul 30, 202519.2219.3019.2219.3019.30-0.57%100
Jul 29, 202519.2719.4119.2719.4119.410.94%200
Jul 28, 202519.2119.6019.2119.2319.230.58%1,006
Jul 25, 202519.0019.1518.9319.1219.12-1.14%596
Jul 24, 202519.3219.3419.1419.3419.341.04%134
Jul 23, 202519.0419.1419.0419.1419.14-0.42%461
Jul 22, 202520.0620.0618.8019.2219.22-4.85%2,220
Jul 21, 202520.1820.2020.1820.2020.20-0.49%750