JOST Werke SE (VIE:JSTG)
Austria
· Delayed Price · Currency is EUR 60.80
-2.40 (-3.80%)
Last updated: Mar 9, 2026, 3:30 PM CET
JOST Werke SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.10 | 61.10 | 60.80 | 60.80 | - | -3.80% | - |
| Mar 6, 2026 | 63.10 | 63.20 | 62.80 | 63.20 | 63.20 | -1.40% | - |
| Mar 5, 2026 | 64.10 | 64.60 | 64.10 | 64.10 | 64.10 | - | - |
| Mar 4, 2026 | 62.10 | 64.10 | 62.10 | 64.10 | 64.10 | 2.72% | 24 |
| Mar 3, 2026 | 64.00 | 64.00 | 62.40 | 62.40 | 62.40 | -4.15% | - |
| Mar 2, 2026 | 66.00 | 66.00 | 64.90 | 65.10 | 65.10 | -2.40% | - |
| Feb 27, 2026 | 65.30 | 66.70 | 65.30 | 66.70 | 66.70 | 1.83% | - |
| Feb 26, 2026 | 64.80 | 65.50 | 64.80 | 65.50 | 65.50 | 1.71% | - |
| Feb 25, 2026 | 62.60 | 64.40 | 62.60 | 64.40 | 64.40 | -1.53% | - |
| Feb 24, 2026 | 65.50 | 65.90 | 65.40 | 65.40 | 65.40 | -0.46% | - |
| Feb 23, 2026 | 66.70 | 66.70 | 65.70 | 65.70 | 65.70 | -1.50% | - |
| Feb 20, 2026 | 65.00 | 66.80 | 65.00 | 66.70 | 66.70 | 2.93% | 282 |
| Feb 19, 2026 | 64.40 | 65.30 | 64.10 | 64.80 | 64.80 | - | - |
| Feb 18, 2026 | 64.30 | 64.90 | 64.30 | 64.80 | 64.80 | 0.93% | - |
| Feb 17, 2026 | 64.40 | 64.40 | 64.10 | 64.20 | 64.20 | -1.38% | 282 |
| Feb 16, 2026 | 65.10 | 65.60 | 65.10 | 65.10 | 65.10 | 0.62% | - |
| Feb 13, 2026 | 66.20 | 66.20 | 64.70 | 64.70 | 64.70 | -1.37% | - |
| Feb 12, 2026 | 66.60 | 67.60 | 65.60 | 65.60 | 65.60 | -2.09% | - |
| Feb 11, 2026 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | 0.75% | - |
| Feb 10, 2026 | 66.40 | 67.10 | 66.30 | 66.50 | 66.50 | 1.53% | 141 |
| Feb 9, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 0.92% | - |
| Feb 6, 2026 | 64.50 | 64.90 | 64.50 | 64.90 | 64.90 | 0.62% | - |
| Feb 5, 2026 | 64.90 | 65.00 | 64.40 | 64.50 | 64.50 | -0.92% | 134 |
| Feb 4, 2026 | 64.60 | 65.10 | 64.50 | 65.10 | 65.10 | 1.72% | - |
| Feb 3, 2026 | 64.00 | 64.20 | 63.30 | 64.00 | 64.00 | 0.16% | 100 |
| Feb 2, 2026 | 61.80 | 63.90 | 61.80 | 63.90 | 63.90 | 1.59% | 50 |
| Jan 30, 2026 | 63.70 | 63.70 | 62.80 | 62.90 | 62.90 | -1.26% | - |
| Jan 29, 2026 | 64.00 | 64.00 | 63.50 | 63.70 | 63.70 | - | - |
| Jan 28, 2026 | 62.60 | 64.40 | 62.60 | 63.70 | 63.70 | 1.76% | - |
| Jan 27, 2026 | 63.70 | 63.70 | 62.60 | 62.60 | 62.60 | -1.57% | - |
| Jan 26, 2026 | 63.10 | 63.60 | 63.10 | 63.60 | 63.60 | 0.32% | - |
| Jan 23, 2026 | 62.20 | 63.40 | 62.20 | 63.40 | 63.40 | 1.44% | - |
| Jan 22, 2026 | 60.70 | 62.70 | 60.70 | 62.50 | 62.50 | 5.04% | - |
| Jan 21, 2026 | 58.40 | 59.50 | 58.10 | 59.50 | 59.50 | 2.06% | - |
| Jan 20, 2026 | 59.40 | 59.40 | 58.10 | 58.30 | 58.30 | -2.67% | - |
| Jan 19, 2026 | 60.50 | 60.50 | 59.90 | 59.90 | 59.90 | -2.76% | - |
| Jan 16, 2026 | 60.70 | 61.90 | 60.50 | 61.60 | 61.60 | 1.65% | - |
| Jan 15, 2026 | 59.20 | 60.80 | 59.20 | 60.60 | 60.60 | 2.36% | 141 |
| Jan 14, 2026 | 58.90 | 59.20 | 58.90 | 59.20 | 59.20 | 0.17% | - |
| Jan 13, 2026 | 59.00 | 59.10 | 58.60 | 59.10 | 59.10 | -0.17% | - |
| Jan 12, 2026 | 59.70 | 59.70 | 58.90 | 59.20 | 59.20 | -0.50% | - |
| Jan 9, 2026 | 57.50 | 59.70 | 57.50 | 59.50 | 59.50 | 4.75% | - |
| Jan 8, 2026 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | 0.18% | - |
| Jan 7, 2026 | 55.70 | 56.70 | 55.70 | 56.70 | 56.70 | 2.53% | - |
| Jan 6, 2026 | 54.50 | 55.30 | 54.50 | 55.30 | 55.30 | 2.03% | 98 |
| Jan 5, 2026 | 54.00 | 54.20 | 53.70 | 54.20 | 54.20 | 0.74% | - |
| Jan 2, 2026 | 53.70 | 53.80 | 53.00 | 53.80 | 53.80 | - | - |
| Dec 30, 2025 | 53.40 | 53.80 | 53.40 | 53.80 | 53.80 | 0.75% | - |
| Dec 29, 2025 | 52.70 | 53.40 | 52.70 | 53.40 | 53.40 | 0.19% | - |
| Dec 23, 2025 | 53.80 | 53.80 | 53.30 | 53.30 | 53.30 | -0.56% | - |
| Dec 22, 2025 | 54.60 | 54.60 | 53.60 | 53.60 | 53.60 | -1.47% | - |
| Dec 19, 2025 | 53.60 | 54.40 | 53.60 | 54.40 | 54.40 | 1.49% | - |
| Dec 18, 2025 | 52.40 | 53.60 | 52.40 | 53.60 | 53.60 | 2.88% | - |
| Dec 17, 2025 | 52.50 | 52.50 | 51.90 | 52.10 | 52.10 | -0.76% | - |
| Dec 16, 2025 | 53.10 | 53.10 | 52.50 | 52.50 | 52.50 | -0.38% | - |
| Dec 15, 2025 | 53.80 | 53.80 | 52.70 | 52.70 | 52.70 | -2.95% | - |
| Dec 12, 2025 | 54.20 | 54.80 | 54.20 | 54.30 | 54.30 | -0.55% | - |
| Dec 11, 2025 | 53.60 | 54.70 | 53.60 | 54.60 | 54.60 | 2.25% | - |
| Dec 10, 2025 | 51.60 | 53.80 | 51.60 | 53.40 | 53.40 | 2.69% | - |
| Dec 9, 2025 | 51.70 | 52.20 | 51.70 | 52.00 | 52.00 | 1.76% | - |
| Dec 8, 2025 | 52.20 | 52.20 | 51.10 | 51.10 | 51.10 | -1.73% | - |
| Dec 5, 2025 | 52.30 | 52.40 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Dec 4, 2025 | 51.90 | 52.50 | 51.90 | 52.50 | 52.50 | 2.54% | - |
| Dec 3, 2025 | 51.90 | 51.90 | 51.20 | 51.20 | 51.20 | -1.35% | - |
| Dec 2, 2025 | 51.60 | 51.90 | 51.60 | 51.90 | 51.90 | 0.39% | - |
| Dec 1, 2025 | 51.80 | 51.80 | 51.30 | 51.70 | 51.70 | -0.19% | 151 |
| Nov 28, 2025 | 51.80 | 51.80 | 51.30 | 51.80 | 51.80 | 1.37% | - |
| Nov 27, 2025 | 51.00 | 51.30 | 50.80 | 51.10 | 51.10 | 0.99% | - |
| Nov 26, 2025 | 51.10 | 51.10 | 50.50 | 50.60 | 50.60 | -0.39% | - |
| Nov 25, 2025 | 50.40 | 50.80 | 50.40 | 50.80 | 50.80 | - | - |
| Nov 24, 2025 | 49.90 | 50.80 | 49.80 | 50.80 | 50.80 | 3.46% | 151 |
| Nov 21, 2025 | 48.95 | 49.30 | 48.60 | 49.10 | 49.10 | -1.41% | - |
| Nov 20, 2025 | 50.20 | 50.20 | 49.75 | 49.80 | 49.80 | -0.30% | - |
| Nov 19, 2025 | 50.20 | 50.20 | 49.45 | 49.95 | 49.95 | -0.50% | - |
| Nov 18, 2025 | 51.20 | 51.20 | 50.10 | 50.20 | 50.20 | -2.90% | 88 |
| Nov 17, 2025 | 52.30 | 52.30 | 51.70 | 51.70 | 51.70 | -1.52% | - |
| Nov 14, 2025 | 52.50 | 52.60 | 52.20 | 52.50 | 52.50 | -0.19% | - |
| Nov 13, 2025 | 51.70 | 52.90 | 51.70 | 52.60 | 52.60 | 7.24% | - |
| Nov 12, 2025 | 48.60 | 49.40 | 48.60 | 49.05 | 49.05 | 1.13% | - |
| Nov 11, 2025 | 48.90 | 49.20 | 48.50 | 48.50 | 48.50 | -1.52% | - |
| Nov 10, 2025 | 49.40 | 49.75 | 49.25 | 49.25 | 49.25 | 1.44% | - |
| Nov 7, 2025 | 48.85 | 48.85 | 48.55 | 48.55 | 48.55 | -0.31% | 151 |
| Nov 6, 2025 | 48.75 | 49.15 | 48.70 | 48.70 | 48.70 | 0.10% | - |
| Nov 5, 2025 | 49.10 | 49.10 | 48.65 | 48.65 | 48.65 | -1.02% | - |
| Nov 4, 2025 | 50.40 | 50.40 | 49.15 | 49.15 | 49.15 | -3.25% | - |
| Nov 3, 2025 | 50.20 | 51.10 | 50.20 | 50.80 | 50.80 | 0.40% | - |
| Oct 31, 2025 | 52.00 | 52.00 | 50.60 | 50.60 | 50.60 | -1.94% | - |
| Oct 30, 2025 | 51.70 | 51.70 | 51.20 | 51.60 | 51.60 | -0.58% | - |
| Oct 29, 2025 | 52.40 | 52.40 | 51.90 | 51.90 | 51.90 | -1.33% | - |
| Oct 28, 2025 | 51.80 | 52.60 | 51.80 | 52.60 | 52.60 | 0.38% | - |
| Oct 27, 2025 | 52.60 | 52.60 | 52.40 | 52.40 | 52.40 | -0.38% | - |
| Oct 24, 2025 | 52.70 | 52.70 | 52.40 | 52.60 | 52.60 | 0.19% | - |
| Oct 23, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 2.74% | - |
| Oct 22, 2025 | 51.30 | 51.30 | 50.30 | 51.10 | 51.10 | - | - |
| Oct 21, 2025 | 51.20 | 51.60 | 51.10 | 51.10 | 51.10 | 0.39% | 151 |
| Oct 20, 2025 | 51.10 | 51.10 | 50.30 | 50.90 | 50.90 | -0.39% | - |
| Oct 17, 2025 | 50.50 | 51.10 | 50.50 | 51.10 | 51.10 | - | - |
| Oct 16, 2025 | 50.00 | 51.20 | 50.00 | 51.10 | 51.10 | 2.30% | 151 |
| Oct 15, 2025 | 50.20 | 50.20 | 49.75 | 49.95 | 49.95 | -0.70% | - |
| Oct 14, 2025 | 51.30 | 51.30 | 50.20 | 50.30 | 50.30 | -2.90% | - |