Jenoptik AG (SWX:JEN)
Switzerland
· Delayed Price · Currency is CHF 30.44
0.00 (0.00%)
At close: Apr 27, 2026
Jenoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - | - |
| Apr 24, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - | - |
| Apr 23, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - | - |
| Apr 22, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.46% | - |
| Apr 21, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.53% | - |
| Apr 20, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.87% | - |
| Apr 17, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 5.43% | - |
| Apr 16, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - | - |
| Apr 15, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - | - |
| Apr 14, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.50% | - |
| Apr 13, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.22% | - |
| Apr 10, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 5.61% | - |
| Apr 9, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - | - |
| Apr 8, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - | - |
| Apr 7, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - | - |
| Apr 2, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - | - |
| Apr 1, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.54% | - |
| Mar 31, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Mar 30, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Mar 27, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Mar 26, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | - |
| Mar 25, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 11.60% | - |
| Mar 24, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - | - |
| Mar 23, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - | - |
| Mar 20, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -6.58% | - |
| Mar 19, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Mar 18, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Mar 17, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Mar 16, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Mar 13, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Mar 12, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Mar 11, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Mar 10, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Mar 9, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Mar 6, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Mar 5, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Mar 4, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Mar 3, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Mar 2, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - | - |
| Feb 27, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.08% | - |
| Feb 26, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Feb 25, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Feb 24, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.81% | - |
| Feb 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Feb 20, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.49% | - |
| Feb 19, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Feb 18, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Feb 17, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.18% | - |
| Feb 16, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - | - |
| Feb 13, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - | - |
| Feb 12, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - | - |
| Feb 11, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - | - |
| Feb 10, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - | - |
| Feb 9, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - | - |
| Feb 6, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - | - |
| Feb 5, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - | - |
| Feb 4, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - | - |
| Feb 3, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 9.17% | - |
| Feb 2, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - | - |
| Jan 30, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - | - |
| Jan 29, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - | - |
| Jan 28, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 6.54% | - |
| Jan 27, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | - |
| Jan 26, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | - |
| Jan 23, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - | - |
| Jan 22, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 4.22% | - |
| Jan 21, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.82% | - |
| Jan 20, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - | - |
| Jan 19, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -2.55% | 600 |
| Jan 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.67% | - |
| Jan 14, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | - |
| Jan 13, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | - |
| Jan 12, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | - |
| Jan 9, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.78% | - |
| Jan 8, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 4.93% | - |
| Jan 7, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | - |
| Jan 6, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | - |
| Jan 5, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | - |
| Dec 30, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | - |
| Dec 29, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | - |
| Dec 23, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | - |
| Dec 22, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | - |