Jenoptik AG (BIT:1JEN)
Italy
· Delayed Price · Currency is EUR 19.34
-0.04 (-0.21%)
At close: Dec 5, 2025
Jenoptik AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.21% | - |
| Dec 4, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 2.70% | - |
| Dec 3, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.40% | - |
| Dec 2, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -2.31% | - |
| Dec 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -3.40% | - |
| Nov 28, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.49% | - |
| Nov 27, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.10% | - |
| Nov 26, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.21% | - |
| Nov 25, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.88% | - |
| Nov 24, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 4.04% | - |
| Nov 21, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -3.23% | - |
| Nov 20, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.36% | - |
| Nov 19, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.68% | - |
| Nov 18, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -2.20% | - |
| Nov 17, 2025 | 19.72 | 19.72 | 19.72 | 19.56 | 19.56 | -1.31% | 10 |
| Nov 14, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.85% | - |
| Nov 13, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -4.35% | - |
| Nov 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 13.10% | - |
| Nov 11, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.27% | - |
| Nov 10, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.70% | - |
| Nov 7, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.35% | - |
| Nov 6, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -2.38% | - |
| Nov 5, 2025 | 18.76 | 18.93 | 18.76 | 18.92 | 18.92 | -0.16% | 286 |
| Nov 4, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.17% | - |
| Nov 3, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.67% | - |
| Oct 31, 2025 | 19.46 | 19.46 | 19.46 | 19.50 | 19.50 | -0.86% | 36 |
| Oct 30, 2025 | 19.48 | 19.48 | 19.41 | 19.67 | 19.67 | -0.05% | 1,131 |
| Oct 29, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.56% | - |
| Oct 28, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -2.99% | - |
| Oct 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.15% | - |
| Oct 22, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -3.82% | - |
| Oct 21, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 2.89% | - |
| Oct 20, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 3.29% | - |
| Oct 17, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -2.46% | - |
| Oct 16, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.35% | - |
| Oct 15, 2025 | 19.85 | 19.85 | 19.85 | 19.86 | 19.86 | 2.58% | 40 |
| Oct 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.83% | - |
| Oct 13, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 2.92% | - |
| Oct 10, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -4.39% | - |
| Oct 9, 2025 | 19.77 | 19.77 | 19.71 | 20.04 | 20.04 | 4.76% | 82 |
| Oct 8, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.05% | - |
| Oct 7, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.90% | - |
| Oct 6, 2025 | 18.65 | 18.65 | 18.65 | 18.97 | 18.97 | 3.32% | 499 |
| Oct 3, 2025 | 18.22 | 18.22 | 18.22 | 18.36 | 18.36 | -1.87% | 277 |
| Oct 2, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 6.98% | - |
| Oct 1, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.86% | - |
| Sep 30, 2025 | 17.18 | 17.18 | 17.18 | 17.17 | 17.17 | -0.06% | 100 |
| Sep 29, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.64% | - |