JustSystems Corporation (FRA:JSY)
Germany
· Delayed Price · Currency is EUR 27.60
-0.20 (-0.72%)
At close: Dec 5, 2025
JustSystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Dec 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Dec 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Dec 2, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Dec 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Nov 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 27, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Nov 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Nov 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Nov 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Nov 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Nov 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Nov 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Nov 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Nov 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Nov 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Nov 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Nov 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -5.37% | - |
| Nov 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 5.67% | - |
| Nov 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Nov 7, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Nov 6, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Nov 5, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Nov 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 8.59% | - |
| Oct 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Oct 29, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Oct 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Oct 27, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Oct 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Oct 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Oct 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Oct 20, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Oct 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Oct 16, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Oct 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Oct 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Oct 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Oct 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Oct 9, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Oct 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Oct 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Oct 6, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Oct 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Oct 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Oct 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Sep 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Sep 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | -2.17% | - |
| Sep 25, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.53 | -1.43% | - |
| Sep 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.93 | -0.71% | - |
| Sep 23, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.13 | 1.44% | 23 |
| Sep 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | - | - |
| Sep 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | -1.42% | - |
| Sep 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | - | - |
| Sep 17, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.13 | -3.42% | - |
| Sep 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.13 | 2.82% | - |
| Sep 15, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | -0.70% | - |
| Sep 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.53 | 0.70% | - |
| Sep 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.33 | 2.90% | - |
| Sep 10, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.53 | -1.43% | - |
| Sep 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.93 | 2.94% | - |
| Sep 8, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.13 | 0.74% | - |
| Sep 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | - | - |
| Sep 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | - | - |
| Sep 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | 2.27% | - |
| Sep 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.33 | -0.75% | - |
| Sep 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.53 | -1.48% | - |
| Aug 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | 0.75% | - |
| Aug 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.73 | 0.75% | - |
| Aug 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.53 | -0.75% | - |
| Aug 26, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.73 | -0.74% | - |
| Aug 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | - | - |
| Aug 22, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | - | 40 |
| Aug 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.93 | -0.74% | - |
| Aug 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.13 | -2.16% | - |
| Aug 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.73 | 6.11% | - |
| Aug 18, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.13 | 2.34% | - |
| Aug 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.53 | -0.78% | - |
| Aug 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.73 | -2.27% | - |
| Aug 13, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.33 | 3.12% | - |
| Aug 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.53 | 14.29% | - |
| Aug 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | - | - |
| Aug 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | -1.75% | - |
| Aug 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 0.88% | - |
| Aug 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -0.88% | - |
| Aug 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 0.88% | - |
| Aug 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | 1.80% | - |
| Aug 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | -0.89% | - |
| Jul 31, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | 0.90% | - |
| Jul 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | 0.91% | - |
| Jul 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 2.80% | - |
| Jul 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | 0.94% | - |
| Jul 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | - | - |
| Jul 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | 0.95% | - |
| Jul 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | -1.87% | - |
| Jul 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | - | - |
| Jul 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.35 | 0.94% | - |