Samhällsbyggnadsbolaget i Norden AB (publ) (FRA:JSI)
Germany
· Delayed Price · Currency is EUR 0.374
+0.006 (1.60%)
At close: Dec 5, 2025
FRA:JSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.83% | - |
| Dec 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.03% | 4,700 |
| Dec 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.67% | - |
| Dec 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.30% | - |
| Nov 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.35% | - |
| Nov 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.51% | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.91% | - |
| Nov 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -8.07% | - |
| Nov 24, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | 16.11% | 500 |
| Nov 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.94% | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.24% | - |
| Nov 19, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.10% | 67 |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -5.29% | - |
| Nov 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.65% | - |
| Nov 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.36% | - |
| Nov 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.77% | - |
| Nov 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 10.66% | - |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -8.95% | - |
| Nov 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.75% | - |
| Nov 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -8.46% | - |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.35% | - |
| Nov 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.98% | - |
| Nov 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.41% | - |
| Nov 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.11% | - |
| Oct 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | - |
| Oct 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.39% | - |
| Oct 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.83% | - |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.03% | - |
| Oct 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.84% | - |
| Oct 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.34% | - |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.02% | - |
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.72% | - |
| Oct 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.29% | - |
| Oct 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.22% | - |
| Oct 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.11% | - |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.29% | - |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.30% | - |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.97% | - |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.06% | - |
| Oct 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.05% | - |
| Oct 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.08% | - |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.52% | - |
| Oct 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.12% | - |
| Oct 6, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 3.68% | 1,353 |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.15% | - |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.67% | - |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.50% | - |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.05% | - |
| Sep 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.10% | - |
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.44% | 20,500 |
| Sep 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.43% | - |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.67% | - |
| Sep 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.30% | - |
| Sep 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.98% | - |
| Sep 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.64% | - |
| Sep 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.58% | - |
| Sep 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.27% | - |
| Sep 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.55% | - |
| Sep 15, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.94% | - |
| Sep 12, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | - |
| Sep 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.09% | - |
| Sep 10, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 7.23% | - |
| Sep 9, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | - |
| Sep 8, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.01% | - |
| Sep 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.84% | - |
| Sep 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.99% | - |
| Sep 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.57% | - |
| Sep 2, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 3.03% | - |
| Sep 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.94% | - |
| Aug 29, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -4.10% | - |
| Aug 28, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.89% | 2,500 |
| Aug 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.35% | - |
| Aug 26, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -4.08% | - |
| Aug 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.17% | - |
| Aug 22, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 3.13% | - |
| Aug 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.47% | - |
| Aug 20, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 7.01% | - |
| Aug 19, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.12% | - |
| Aug 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.26% | - |
| Aug 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.60% | - |
| Aug 14, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.64% | 6,000 |
| Aug 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.47% | - |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.71% | - |
| Aug 11, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 0.74% | - |
| Aug 8, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 1.73% | 6,000 |
| Aug 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.11% | - |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Aug 5, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.67% | - |
| Aug 4, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.56% | - |
| Aug 1, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.72% | - |
| Jul 31, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -3.81% | - |
| Jul 30, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.26% | - |
| Jul 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.89% | - |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.39% | - |
| Jul 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.83% | - |
| Jul 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.76% | - |
| Jul 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.19% | - |
| Jul 22, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 2.11% | - |
| Jul 21, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.69% | - |
| Jul 18, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 0.17% | - |