Jenoptik AG (VIE:JEN)
Austria
· Delayed Price · Currency is EUR 26.90
-0.96 (-3.45%)
Last updated: Mar 9, 2026, 3:30 PM CET
Jenoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.48 | 28.48 | 27.34 | 27.86 | 27.86 | -3.86% | - |
| Mar 5, 2026 | 28.82 | 29.24 | 28.82 | 28.98 | 28.98 | 5.38% | - |
| Mar 4, 2026 | 26.80 | 27.50 | 26.80 | 27.50 | 27.50 | 3.70% | - |
| Mar 3, 2026 | 27.28 | 27.28 | 26.52 | 26.52 | 26.52 | -4.60% | - |
| Mar 2, 2026 | 27.36 | 27.80 | 27.36 | 27.80 | 27.80 | -1.21% | 386 |
| Feb 27, 2026 | 28.24 | 28.24 | 28.00 | 28.14 | 28.14 | 0.07% | - |
| Feb 26, 2026 | 28.16 | 28.58 | 28.12 | 28.12 | 28.12 | -0.21% | - |
| Feb 25, 2026 | 28.12 | 28.26 | 28.04 | 28.18 | 28.18 | 0.71% | 357 |
| Feb 24, 2026 | 27.78 | 28.40 | 27.78 | 27.98 | 27.98 | 1.97% | - |
| Feb 23, 2026 | 27.54 | 27.60 | 27.42 | 27.44 | 27.44 | -0.94% | - |
| Feb 20, 2026 | 27.58 | 27.70 | 27.36 | 27.70 | 27.70 | 0.95% | - |
| Feb 19, 2026 | 27.66 | 27.66 | 27.44 | 27.44 | 27.44 | -1.65% | - |
| Feb 18, 2026 | 27.14 | 27.90 | 27.14 | 27.90 | 27.90 | 3.26% | 566 |
| Feb 17, 2026 | 27.00 | 27.02 | 26.74 | 27.02 | 27.02 | -0.44% | - |
| Feb 16, 2026 | 27.52 | 27.54 | 27.14 | 27.14 | 27.14 | -1.95% | - |
| Feb 13, 2026 | 26.46 | 27.68 | 26.46 | 27.68 | 27.68 | 2.82% | - |
| Feb 12, 2026 | 27.76 | 27.76 | 26.92 | 26.92 | 26.92 | -1.68% | - |
| Feb 11, 2026 | 27.04 | 27.52 | 27.04 | 27.38 | 27.38 | 0.96% | - |
| Feb 10, 2026 | 26.36 | 27.12 | 26.36 | 27.12 | 27.12 | 2.49% | - |
| Feb 9, 2026 | 26.42 | 26.78 | 26.32 | 26.46 | 26.46 | 0.84% | - |
| Feb 6, 2026 | 25.98 | 26.46 | 25.98 | 26.24 | 26.24 | -0.53% | - |
| Feb 5, 2026 | 26.48 | 26.50 | 26.38 | 26.38 | 26.38 | -0.30% | - |
| Feb 4, 2026 | 26.46 | 26.82 | 26.46 | 26.46 | 26.46 | -0.90% | - |
| Feb 3, 2026 | 27.02 | 27.02 | 26.60 | 26.70 | 26.70 | 1.44% | - |
| Feb 2, 2026 | 25.84 | 26.32 | 25.84 | 26.32 | 26.32 | -0.68% | - |
| Jan 30, 2026 | 25.48 | 26.50 | 25.48 | 26.50 | 26.50 | 10.79% | 205 |
| Jan 29, 2026 | 24.20 | 24.20 | 23.86 | 23.92 | 23.92 | -1.48% | - |
| Jan 28, 2026 | 22.12 | 25.36 | 22.12 | 24.28 | 24.28 | 8.20% | 450 |
| Jan 27, 2026 | 22.34 | 22.44 | 22.06 | 22.44 | 22.44 | 0.72% | - |
| Jan 26, 2026 | 22.52 | 22.52 | 22.18 | 22.28 | 22.28 | -1.33% | - |
| Jan 23, 2026 | 22.50 | 22.62 | 22.32 | 22.58 | 22.58 | -0.35% | 386 |
| Jan 22, 2026 | 22.26 | 22.66 | 22.26 | 22.66 | 22.66 | 4.04% | 800 |
| Jan 21, 2026 | 21.90 | 21.90 | 21.22 | 21.78 | 21.78 | 0.37% | - |
| Jan 20, 2026 | 21.22 | 21.70 | 21.22 | 21.70 | 21.70 | 1.50% | - |
| Jan 19, 2026 | 21.28 | 21.38 | 21.22 | 21.38 | 21.38 | -4.21% | - |
| Jan 16, 2026 | 22.06 | 22.32 | 21.72 | 22.32 | 22.32 | 1.82% | - |
| Jan 15, 2026 | 21.36 | 21.96 | 21.36 | 21.92 | 21.92 | 4.68% | 690 |
| Jan 14, 2026 | 21.10 | 21.10 | 20.66 | 20.94 | 20.94 | -0.85% | - |
| Jan 13, 2026 | 21.18 | 21.26 | 21.08 | 21.12 | 21.12 | -0.09% | - |
| Jan 12, 2026 | 21.36 | 21.36 | 21.06 | 21.14 | 21.14 | -1.31% | - |
| Jan 9, 2026 | 21.06 | 21.42 | 21.06 | 21.42 | 21.42 | 0.19% | 386 |
| Jan 8, 2026 | 21.66 | 21.66 | 21.26 | 21.38 | 21.38 | -1.29% | - |
| Jan 7, 2026 | 21.34 | 21.66 | 21.34 | 21.66 | 21.66 | 3.04% | - |
| Jan 6, 2026 | 20.84 | 21.02 | 20.56 | 21.02 | 21.02 | 1.74% | - |
| Jan 5, 2026 | 20.52 | 20.86 | 20.48 | 20.66 | 20.66 | 2.28% | - |
| Jan 2, 2026 | 19.56 | 20.20 | 19.56 | 20.20 | 20.20 | 3.27% | - |
| Dec 30, 2025 | 19.37 | 19.56 | 19.37 | 19.56 | 19.56 | 0.46% | - |
| Dec 29, 2025 | 19.25 | 19.47 | 19.25 | 19.47 | 19.47 | 1.56% | - |
| Dec 23, 2025 | 19.30 | 19.32 | 19.17 | 19.17 | 19.17 | -1.19% | - |
| Dec 22, 2025 | 19.43 | 19.43 | 19.28 | 19.40 | 19.40 | 0.52% | - |
| Dec 19, 2025 | 18.92 | 19.30 | 18.92 | 19.30 | 19.30 | 1.90% | - |
| Dec 18, 2025 | 18.63 | 18.98 | 18.63 | 18.94 | 18.94 | 0.21% | - |
| Dec 17, 2025 | 19.14 | 19.14 | 18.89 | 18.90 | 18.90 | -1.92% | 436 |
| Dec 16, 2025 | 18.94 | 19.46 | 18.94 | 19.27 | 19.27 | 0.26% | - |
| Dec 15, 2025 | 18.95 | 19.22 | 18.91 | 19.22 | 19.22 | 1.85% | - |
| Dec 12, 2025 | 18.97 | 19.26 | 18.87 | 18.87 | 18.87 | -0.47% | - |
| Dec 11, 2025 | 18.93 | 19.17 | 18.93 | 18.96 | 18.96 | 0.26% | - |
| Dec 10, 2025 | 19.07 | 19.10 | 18.91 | 18.91 | 18.91 | -1.61% | - |
| Dec 9, 2025 | 19.25 | 19.25 | 19.10 | 19.22 | 19.22 | 0.10% | - |
| Dec 8, 2025 | 19.33 | 19.38 | 19.20 | 19.20 | 19.20 | -0.88% | - |
| Dec 5, 2025 | 19.41 | 19.56 | 19.37 | 19.37 | 19.37 | -0.05% | - |
| Dec 4, 2025 | 19.15 | 19.44 | 19.15 | 19.38 | 19.38 | 2.54% | - |
| Dec 3, 2025 | 18.98 | 18.98 | 18.76 | 18.90 | 18.90 | 1.18% | 135 |
| Dec 2, 2025 | 18.85 | 18.85 | 18.52 | 18.68 | 18.68 | -1.99% | - |
| Dec 1, 2025 | 19.57 | 19.57 | 18.96 | 19.06 | 19.06 | -3.30% | - |
| Nov 28, 2025 | 19.58 | 19.71 | 19.41 | 19.71 | 19.71 | 1.44% | - |
| Nov 27, 2025 | 19.47 | 19.47 | 19.31 | 19.43 | 19.43 | - | - |
| Nov 26, 2025 | 19.82 | 19.82 | 19.43 | 19.43 | 19.43 | -0.51% | - |
| Nov 25, 2025 | 19.33 | 19.53 | 19.14 | 19.53 | 19.53 | 3.06% | 872 |
| Nov 24, 2025 | 19.08 | 19.08 | 18.95 | 18.95 | 18.95 | 1.83% | - |
| Nov 21, 2025 | 18.77 | 18.77 | 18.27 | 18.61 | 18.61 | -4.37% | 436 |
| Nov 20, 2025 | 19.67 | 19.67 | 19.40 | 19.46 | 19.46 | 1.09% | - |
| Nov 19, 2025 | 19.19 | 19.27 | 19.19 | 19.25 | 19.25 | 0.36% | - |
| Nov 18, 2025 | 19.31 | 19.37 | 19.18 | 19.18 | 19.18 | -1.89% | - |
| Nov 17, 2025 | 20.10 | 20.10 | 19.49 | 19.55 | 19.55 | -1.36% | - |
| Nov 14, 2025 | 19.69 | 19.82 | 19.17 | 19.82 | 19.82 | -0.80% | - |
| Nov 13, 2025 | 21.02 | 21.02 | 19.98 | 19.98 | 19.98 | -4.68% | - |
| Nov 12, 2025 | 20.70 | 20.96 | 20.54 | 20.96 | 20.96 | 12.63% | - |
| Nov 11, 2025 | 18.35 | 18.61 | 18.25 | 18.61 | 18.61 | 0.38% | - |
| Nov 10, 2025 | 18.42 | 18.89 | 18.42 | 18.54 | 18.54 | 1.59% | - |
| Nov 7, 2025 | 18.67 | 18.67 | 18.25 | 18.25 | 18.25 | -1.24% | - |
| Nov 6, 2025 | 19.01 | 19.01 | 18.48 | 18.48 | 18.48 | -2.22% | - |
| Nov 5, 2025 | 18.73 | 18.90 | 18.73 | 18.90 | 18.90 | -0.47% | 436 |
| Nov 4, 2025 | 19.04 | 19.17 | 18.96 | 18.99 | 18.99 | -1.91% | - |
| Nov 3, 2025 | 19.41 | 19.62 | 19.36 | 19.36 | 19.36 | 0.68% | - |
| Oct 31, 2025 | 19.55 | 19.55 | 19.23 | 19.23 | 19.23 | -2.29% | - |
| Oct 30, 2025 | 19.54 | 19.83 | 19.49 | 19.68 | 19.68 | 0.15% | - |
| Oct 29, 2025 | 19.83 | 19.85 | 19.65 | 19.65 | 19.65 | -0.51% | - |
| Oct 28, 2025 | 20.16 | 20.18 | 19.75 | 19.75 | 19.75 | -3.38% | - |
| Oct 27, 2025 | 20.54 | 20.62 | 20.44 | 20.44 | 20.44 | 0.79% | 321 |
| Oct 24, 2025 | 20.06 | 20.28 | 20.04 | 20.28 | 20.28 | 1.60% | - |
| Oct 23, 2025 | 19.88 | 19.96 | 19.72 | 19.96 | 19.96 | 0.10% | - |
| Oct 22, 2025 | 20.68 | 20.68 | 19.94 | 19.94 | 19.94 | -3.30% | - |
| Oct 21, 2025 | 20.68 | 20.68 | 20.60 | 20.62 | 20.62 | 2.49% | - |
| Oct 20, 2025 | 19.59 | 20.12 | 19.59 | 20.12 | 20.12 | 3.44% | - |
| Oct 17, 2025 | 19.35 | 19.54 | 19.35 | 19.45 | 19.45 | -2.02% | - |
| Oct 16, 2025 | 19.85 | 19.94 | 19.77 | 19.85 | 19.85 | -0.20% | - |
| Oct 15, 2025 | 19.73 | 19.89 | 19.73 | 19.89 | 19.89 | 2.68% | - |
| Oct 14, 2025 | 19.31 | 19.37 | 19.07 | 19.37 | 19.37 | -1.82% | 180 |
| Oct 13, 2025 | 19.48 | 19.73 | 19.42 | 19.73 | 19.73 | 3.03% | - |