Jenoptik AG - JEN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.4	27.7	27.7	27.9	27.26	134,187
February 19, 2026	27.98	27.56	27.56	28.1	27.44	105,181
February 18, 2026	27.06	28	28	28	27.06	171,410
February 17, 2026	26.98	26.86	26.86	27.04	26.46	137,406
February 16, 2026	27.8	27.02	27.02	27.8	26.98	155,892
February 13, 2026	24.6	27.66	27.66	27.82	24.08	409,870
February 12, 2026	27.7	27.02	27.02	27.9	26.9	242,049
February 11, 2026	27.04	27.38	27.38	27.7	26.86	162,617
February 10, 2026	26.36	27.4	27.4	27.4	26.28	201,241
February 09, 2026	26.5	26.4	26.4	26.9	26.2	198,632
February 06, 2026	26.08	26.22	26.22	26.54	25.76	179,685
February 05, 2026	26.5	26.36	26.36	26.62	25.86	245,543
February 04, 2026	26.52	26.44	26.44	26.98	26.26	145,242
February 03, 2026	27	26.74	26.74	27.04	26.28	201,224
February 02, 2026	25.98	26.8	26.8	26.8	25.6	295,130
January 30, 2026	24.84	26.66	26.66	26.76	24.84	642,203
January 29, 2026	24.12	23.82	23.82	24.36	23.6	207,557
January 28, 2026	24.52	24.32	24.32	26.08	23.8	898,875
January 27, 2026	22.48	22.34	22.34	22.48	21.94	104,861
January 26, 2026	22.56	22.3	22.3	22.58	22.02	149,146
January 23, 2026	22.68	22.58	22.58	22.7	22.2	152,914
January 22, 2026	22.38	22.52	22.52	22.66	22.1	199,905
January 21, 2026	21.78	21.8	21.8	22.14	21.1	130,304
January 20, 2026	21.36	21.58	21.58	21.74	21.14	163,605
January 19, 2026	21.42	21.52	21.52	21.6	21.04	167,514
January 16, 2026	21.94	22.24	22.24	22.4	21.68	313,220
January 15, 2026	21.12	22.22	22.22	22.22	21.08	375,212
January 14, 2026	21	20.98	20.98	21.12	20.56	117,009
January 13, 2026	21.28	21.04	21.04	21.34	20.98	110,074
January 12, 2026	21.44	21.18	21.18	21.44	20.94	117,447
January 09, 2026	20.98	21.18	21.18	21.58	20.84	122,018
January 08, 2026	21.62	21.02	21.02	21.74	21	135,662
January 07, 2026	21.32	21.6	21.6	21.7	21.22	264,426
January 06, 2026	20.78	20.94	20.94	21.1	20.52	95,660
January 05, 2026	20.28	20.78	20.78	20.96	20.28	167,477
January 02, 2026	19.65	20.3	20.3	20.3	19.41	254,252
December 30, 2025	19.31	19.57	19.57	19.6	19.31	43,447
December 29, 2025	19.25	19.43	19.43	19.56	19.2	102,469
December 23, 2025	19.36	19.25	19.12	19.37	19.06	86,138
December 22, 2025	19.39	19.47	19.47	19.54	19.24	82,009
December 19, 2025	18.96	19.32	19.32	19.37	18.88	228,848
December 18, 2025	18.79	19.04	19.04	19.04	18.44	156,733
December 17, 2025	19.28	18.89	18.89	19.28	18.69	199,936
December 16, 2025	18.91	19.24	19.24	19.52	18.84	88,611
December 15, 2025	18.99	19.23	19.23	19.23	18.82	148,179
December 12, 2025	19.04	18.87	18.87	19.28	18.84	58,769
December 11, 2025	18.91	18.99	18.99	19.18	18.88	124,590
December 10, 2025	19.2	19.05	19.05	19.21	18.85	71,289
December 09, 2025	19.33	19.23	19.23	19.45	19	82,460
December 08, 2025	19.39	19.33	19.33	19.45	19.1	130,300
December 05, 2025	19.43	19.36	19.36	19.6	19.25	103,935
December 04, 2025	19.1	19.33	19.33	19.67	19	187,013
December 03, 2025	18.79	18.94	18.94	19.12	18.74	117,722
December 02, 2025	19.09	18.64	18.64	19.09	18.44	176,861
December 01, 2025	19.68	19.05	19.05	19.71	18.85	145,528
November 28, 2025	19.48	19.74	19.74	19.76	19.3	93,477
November 27, 2025	19.41	19.51	19.51	19.58	19.28	52,214
November 26, 2025	19.84	19.49	19.49	19.97	19.34	91,748
November 25, 2025	19.36	19.57	19.57	19.57	19	215,595
November 24, 2025	19.01	19.21	19.21	19.39	18.87	173,345

Jenoptik AG (JEN.DE) XETRA