The St. Joe Company (FRA:JOE)
Germany
· Delayed Price · Currency is EUR 52.50
0.00 (0.00%)
At close: Dec 5, 2025
The St. Joe Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Dec 3, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Dec 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Dec 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Nov 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Nov 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Nov 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Nov 24, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 3.77% | - |
| Nov 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Nov 20, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Nov 19, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Nov 18, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Nov 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Nov 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Nov 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Nov 12, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 52.86 | 4.95% | 25 |
| Nov 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | - | - |
| Nov 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | - | - |
| Nov 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.37 | -1.94% | - |
| Nov 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.37 | 0.98% | - |
| Nov 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.87 | -0.97% | - |
| Nov 4, 2025 | 50.50 | 51.50 | 50.50 | 51.50 | 51.37 | 5.53% | 60 |
| Nov 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.67 | 2.95% | - |
| Oct 31, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.28 | 8.22% | - |
| Oct 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.69 | 0.46% | - |
| Oct 29, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.49 | - | - |
| Oct 28, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.49 | -0.91% | - |
| Oct 27, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.89 | 2.33% | - |
| Oct 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.89 | -0.46% | - |
| Oct 23, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.09 | 2.86% | - |
| Oct 22, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.89 | 0.96% | - |
| Oct 21, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.49 | 1.46% | - |
| Oct 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.89 | -0.49% | - |
| Oct 17, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.09 | -0.48% | - |
| Oct 16, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.29 | - | - |
| Oct 15, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.29 | 1.47% | - |
| Oct 14, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.69 | 2.00% | - |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.90 | -1.48% | - |
| Oct 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.49 | - | - |
| Oct 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.49 | 1.00% | - |
| Oct 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.10 | -0.50% | - |
| Oct 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.29 | -3.35% | - |
| Oct 6, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.69 | 0.97% | - |
| Oct 3, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.29 | -0.96% | - |
| Oct 2, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.69 | - | - |
| Oct 1, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.69 | - | - |
| Sep 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.69 | 0.48% | - |
| Sep 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.49 | 0.97% | - |
| Sep 26, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.09 | -0.48% | - |
| Sep 25, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.29 | -1.43% | - |
| Sep 24, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.89 | -0.47% | - |
| Sep 23, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.09 | -1.40% | - |
| Sep 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.69 | -2.73% | - |
| Sep 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.89 | 1.38% | - |
| Sep 18, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.29 | 0.46% | - |
| Sep 17, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.09 | -1.37% | - |
| Sep 16, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.69 | 0.46% | - |
| Sep 15, 2025 | 44.00 | 44.00 | 43.60 | 43.60 | 43.49 | -1.80% | 50 |
| Sep 12, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.28 | 4.23% | - |
| Sep 11, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.49 | -0.93% | - |
| Sep 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.89 | -3.15% | - |
| Sep 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.28 | 2.30% | - |
| Sep 8, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.29 | 1.40% | - |
| Sep 5, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.69 | 2.39% | - |
| Sep 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.69 | -0.95% | - |
| Sep 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.09 | -1.86% | - |
| Sep 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.89 | 0.94% | - |
| Sep 1, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.49 | -0.93% | - |
| Aug 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.89 | -0.92% | - |
| Aug 28, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.29 | - | - |
| Aug 27, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.29 | 1.40% | - |
| Aug 26, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.69 | -1.38% | - |
| Aug 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.29 | 3.83% | - |
| Aug 22, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.69 | - | - |
| Aug 21, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.57 | -1.88% | - |
| Aug 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.37 | 0.95% | - |
| Aug 19, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.97 | -0.94% | - |
| Aug 18, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.37 | -0.93% | - |
| Aug 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.76 | -1.83% | - |
| Aug 14, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.56 | 1.86% | - |
| Aug 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.76 | - | - |
| Aug 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.76 | 0.47% | - |
| Aug 11, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - | - |
| Aug 8, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | -0.47% | - |
| Aug 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.76 | -1.83% | - |
| Aug 6, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.56 | 0.92% | - |
| Aug 5, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.16 | 1.40% | - |
| Aug 4, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | -1.83% | - |
| Aug 1, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.36 | -3.11% | - |
| Jul 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.75 | 0.90% | - |
| Jul 30, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.36 | 2.76% | - |
| Jul 29, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.16 | -1.36% | - |
| Jul 28, 2025 | 43.40 | 44.00 | 43.40 | 44.00 | 43.76 | 0.46% | 30 |
| Jul 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.56 | 3.79% | - |
| Jul 24, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.97 | -0.47% | - |
| Jul 23, 2025 | 42.80 | 43.20 | 42.40 | 42.40 | 42.17 | 0.47% | 80 |
| Jul 22, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.97 | - | - |
| Jul 21, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.97 | -1.40% | - |
| Jul 18, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | -0.47% | - |