JOST Werke SE (FRA:JST)
Germany
· Delayed Price · Currency is EUR 52.10
-0.40 (-0.76%)
Last updated: Dec 5, 2025, 4:58 PM CET
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.30 | 52.60 | 51.90 | 51.90 | - | -1.52% | 16,798 |
| Dec 4, 2025 | 51.40 | 52.70 | 51.40 | 52.70 | 52.70 | 2.13% | 200 |
| Dec 3, 2025 | 51.70 | 51.70 | 51.60 | 51.60 | 51.60 | -0.19% | 185 |
| Dec 2, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.39% | - |
| Dec 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.39% | - |
| Nov 28, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.59% | - |
| Nov 27, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.20% | 67 |
| Nov 26, 2025 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | 1.90% | 45 |
| Nov 25, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 1.63% | - |
| Nov 24, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.10% | - |
| Nov 21, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.80% | - |
| Nov 20, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.20% | - |
| Nov 19, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.20% | - |
| Nov 18, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -4.39% | - |
| Nov 17, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.95% | - |
| Nov 14, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.31% | - |
| Nov 13, 2025 | 48.85 | 53.60 | 48.85 | 53.60 | 53.60 | 8.72% | 82 |
| Nov 12, 2025 | 48.35 | 49.30 | 48.35 | 49.30 | 49.30 | 0.82% | 400 |
| Nov 11, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.51% | - |
| Nov 10, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.52% | - |
| Nov 7, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Nov 6, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.72% | - |
| Nov 5, 2025 | 49.00 | 49.00 | 48.95 | 48.95 | 48.95 | -3.07% | 6 |
| Nov 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.40% | - |
| Nov 3, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.95% | - |
| Oct 31, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | - |
| Oct 30, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.72% | - |
| Oct 29, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.77% | - |
| Oct 28, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.52% | - |
| Oct 27, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.19% | 6 |
| Oct 24, 2025 | 52.30 | 52.50 | 52.30 | 52.50 | 52.50 | 2.14% | 80 |
| Oct 23, 2025 | 49.90 | 51.40 | 49.90 | 51.40 | 51.40 | 0.78% | 240 |
| Oct 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.39% | - |
| Oct 21, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.39% | 140 |
| Oct 20, 2025 | 50.90 | 51.00 | 50.50 | 51.00 | 51.00 | -0.39% | 270 |
| Oct 17, 2025 | 50.30 | 51.20 | 50.30 | 51.20 | 51.20 | 3.12% | 40 |
| Oct 16, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.70% | - |
| Oct 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.20% | 70 |
| Oct 14, 2025 | 51.40 | 51.40 | 49.90 | 49.90 | 49.90 | -1.38% | 140 |
| Oct 13, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.00% | - |
| Oct 10, 2025 | 51.90 | 51.90 | 50.10 | 50.10 | 50.10 | -2.34% | 130 |
| Oct 9, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.77% | - |
| Oct 8, 2025 | 51.20 | 51.70 | 51.20 | 51.70 | 51.70 | - | 140 |
| Oct 7, 2025 | 51.40 | 51.70 | 51.40 | 51.70 | 51.70 | 0.78% | 30 |
| Oct 6, 2025 | 51.30 | 51.30 | 50.90 | 51.30 | 51.30 | 1.99% | 397 |
| Oct 3, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.40% | - |
| Oct 2, 2025 | 50.80 | 50.80 | 50.50 | 50.50 | 50.50 | 2.33% | 38 |
| Oct 1, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -1.20% | - |
| Sep 30, 2025 | 49.40 | 49.95 | 49.40 | 49.95 | 49.95 | -0.30% | 80 |
| Sep 29, 2025 | 49.90 | 50.10 | 49.90 | 50.10 | 50.10 | -0.40% | 70 |
| Sep 26, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.90% | - |
| Sep 25, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 1.01% | - |
| Sep 24, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -1.30% | - |
| Sep 23, 2025 | 49.35 | 50.00 | 49.35 | 50.00 | 50.00 | 1.63% | 100 |
| Sep 22, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Sep 19, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.72% | - |
| Sep 18, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.10% | - |
| Sep 17, 2025 | 48.55 | 48.70 | 48.55 | 48.70 | 48.70 | -0.71% | 60 |
| Sep 16, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.81% | - |
| Sep 15, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 1.23% | 184 |
| Sep 12, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 1.35% | - |
| Sep 11, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Sep 10, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.02% | - |
| Sep 9, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.59% | - |
| Sep 8, 2025 | 49.25 | 50.20 | 48.90 | 50.20 | 50.20 | 3.61% | 1,136 |
| Sep 5, 2025 | 47.40 | 48.45 | 47.35 | 48.45 | 48.45 | 0.41% | 478 |
| Sep 4, 2025 | 48.40 | 48.50 | 47.90 | 48.25 | 48.25 | -3.50% | 800 |
| Sep 3, 2025 | 52.80 | 52.80 | 50.00 | 50.00 | 50.00 | -5.84% | 700 |
| Sep 2, 2025 | 53.30 | 53.50 | 53.10 | 53.10 | 53.10 | -0.93% | 250 |
| Sep 1, 2025 | 53.00 | 54.10 | 53.00 | 53.60 | 53.60 | 3.28% | 1,200 |
| Aug 29, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.19% | - |
| Aug 28, 2025 | 51.20 | 52.00 | 51.20 | 52.00 | 52.00 | 0.97% | 400 |
| Aug 27, 2025 | 51.90 | 51.90 | 51.50 | 51.50 | 51.50 | -1.34% | 200 |
| Aug 26, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -2.06% | - |
| Aug 25, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 1.72% | - |
| Aug 22, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.57% | - |
| Aug 21, 2025 | 52.60 | 52.70 | 52.60 | 52.70 | 52.70 | -1.50% | 50 |
| Aug 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.75% | - |
| Aug 19, 2025 | 51.30 | 53.10 | 51.30 | 53.10 | 53.10 | 1.92% | 14 |
| Aug 18, 2025 | 51.60 | 52.10 | 51.60 | 52.10 | 52.10 | -1.88% | 100 |
| Aug 15, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 1.53% | - |
| Aug 14, 2025 | 51.70 | 52.30 | 51.70 | 52.30 | 52.30 | 3.36% | 200 |
| Aug 13, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.39% | - |
| Aug 12, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -1.17% | - |
| Aug 11, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.58% | - |
| Aug 8, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.91% | - |
| Aug 7, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.50% | - |
| Aug 6, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.94% | - |
| Aug 5, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.31% | - |
| Aug 4, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -3.35% | - |
| Aug 1, 2025 | 51.40 | 51.40 | 50.80 | 50.80 | 50.80 | -1.93% | 20 |
| Jul 31, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.38% | - |
| Jul 30, 2025 | 51.90 | 52.00 | 51.90 | 52.00 | 52.00 | 0.19% | 110 |
| Jul 29, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.39% | - |
| Jul 28, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.77% | - |
| Jul 25, 2025 | 53.00 | 53.00 | 52.10 | 52.10 | 52.10 | -2.43% | 70 |
| Jul 24, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.56% | - |
| Jul 23, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.19% | - |
| Jul 22, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jul 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |