Jenoptik(JNPKF)
$42.28+1.42 (+3.48%)
JNPKF
Jenoptik historical prices
$42.28
At close:+1.42 (+3.48%)
Jenoptik (JNPKF) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.28 | 43.13 | 41.42 | 42.28 | 42.28 | +3.48% | 0 | 0.00 |
| Nov 10, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | +3.02% | 1,707 | 0.73 |
| Nov 09, 2026 | 42.20 | 42.32 | 42.20 | 42.32 | 42.32 | +6.72% | 200 | 0.08 |
| Nov 06, 2026 | 39.66 | 40.40 | 38.91 | 39.66 | 39.66 | +2.44% | 0 | 0.00 |
| Nov 05, 2026 | 39.52 | 39.52 | 38.71 | 38.71 | 38.71 | -9.13% | 300 | 0.13 |
| Nov 04, 2026 | 42.60 | 43.69 | 41.51 | 42.60 | 42.60 | -3.43% | 0 | 0.00 |
| Nov 03, 2026 | 44.12 | 44.92 | 43.31 | 44.12 | 44.12 | +1.66% | 0 | 0.00 |
| Nov 02, 2026 | 43.40 | 44.30 | 42.49 | 43.40 | 43.40 | +0.92% | 0 | 0.00 |
| Oct 30, 2026 | 43.10 | 43.10 | 43.00 | 43.00 | 43.00 | -6.65% | 17,000 | 7.25 |
| Oct 29, 2026 | 46.07 | 47.27 | 44.86 | 46.07 | 46.07 | +1.38% | 0 | 0.00 |
| Oct 28, 2026 | 45.44 | 46.93 | 43.95 | 45.44 | 45.44 | +2.43% | 0 | 0.00 |
| Oct 27, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | +1.44% | 2,000 | 0.73 |
| Oct 26, 2026 | 43.73 | 44.65 | 42.81 | 43.73 | 43.73 | +7.26% | 0 | 0.00 |
| Oct 23, 2026 | 42.30 | 42.30 | 40.77 | 40.77 | 40.77 | -3.91% | 6,080 | 1.81 |
| Oct 22, 2026 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | -3.35% | 7,500 | 1.92 |
| Oct 21, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | +8.53% | 7,000 | 1.84 |
| Oct 20, 2026 | 40.45 | 41.41 | 39.49 | 40.45 | 40.45 | -0.91% | 0 | 0.00 |
| Oct 19, 2026 | 40.82 | 41.78 | 39.86 | 40.82 | 40.82 | -0.60% | 0 | 0.00 |
| Oct 16, 2026 | 41.07 | 41.97 | 40.16 | 41.07 | 41.07 | -2.05% | 0 | 0.00 |
| Oct 15, 2026 | 41.93 | 43.14 | 40.71 | 41.93 | 41.93 | -3.39% | 0 | 0.00 |
| Oct 14, 2026 | 43.40 | 44.52 | 42.27 | 43.40 | 43.40 | -0.24% | 0 | 0.00 |
| Oct 13, 2026 | 43.50 | 44.69 | 42.31 | 43.50 | 43.50 | +0.23% | 0 | 0.00 |
| Oct 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.16% | 2,000 | 0.52 |
| Oct 09, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | -1.75% | 2,500 | 0.65 |
| Oct 08, 2026 | 45.15 | 46.02 | 44.28 | 45.15 | 45.15 | -2.73% | 0 | 0.00 |
| Oct 07, 2026 | 46.42 | 47.17 | 45.66 | 46.42 | 46.42 | -5.74% | 0 | 0.00 |
| Oct 06, 2026 | 49.24 | 50.48 | 48.00 | 49.24 | 49.24 | +3.32% | 0 | 0.00 |
| Oct 05, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -3.83% | 4,548 | 1.19 |
| Oct 02, 2026 | 49.51 | 49.56 | 49.51 | 49.56 | 49.56 | +7.16% | 4,500 | 1.11 |
| Oct 01, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -3.16% | 5,052 | 1.27 |
| Sep 30, 2026 | 47.76 | 49.80 | 45.72 | 47.76 | 47.76 | +1.78% | 0 | 0.00 |
| Sep 29, 2026 | 46.93 | 48.28 | 45.57 | 46.93 | 46.93 | +1.70% | 0 | 0.00 |
| Sep 28, 2026 | 46.14 | 47.21 | 45.07 | 46.14 | 46.14 | -0.40% | 0 | 0.00 |
| Sep 25, 2026 | 46.33 | 47.06 | 45.59 | 46.33 | 46.33 | -0.17% | 0 | 0.00 |
| Sep 24, 2026 | 46.41 | 47.72 | 45.09 | 46.41 | 46.41 | -3.31% | 0 | 0.00 |
| Sep 23, 2026 | 48.00 | 49.29 | 46.70 | 48.00 | 48.00 | +0.15% | 0 | 0.00 |
| Sep 22, 2026 | 47.93 | 49.23 | 46.62 | 47.93 | 47.93 | +0.77% | 0 | 0.00 |
| Sep 21, 2026 | 47.56 | 48.75 | 46.37 | 47.56 | 47.56 | +4.65% | 0 | 0.00 |
| Sep 18, 2026 | 45.45 | 47.01 | 43.88 | 45.45 | 45.45 | +0.45% | 0 | 0.00 |
| Sep 17, 2026 | 45.24 | 46.37 | 44.11 | 45.24 | 45.24 | +1.74% | 0 | 0.00 |
| Sep 16, 2026 | 44.47 | 45.84 | 43.09 | 44.47 | 44.47 | +2.55% | 0 | 0.00 |
| Sep 15, 2026 | 43.36 | 44.38 | 42.34 | 43.36 | 43.36 | -1.23% | 0 | 0.00 |
| Sep 14, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -8.17% | 500 | 0.12 |
| Sep 11, 2026 | 47.81 | 49.01 | 46.60 | 47.81 | 47.81 | +1.26% | 0 | 0.00 |
| Sep 10, 2026 | 47.21 | 48.37 | 46.05 | 47.21 | 47.21 | -0.79% | 0 | 0.00 |
| Sep 09, 2026 | 47.59 | 48.92 | 46.25 | 47.59 | 47.59 | -0.68% | 0 | 0.00 |
| Sep 08, 2026 | 47.91 | 49.04 | 46.78 | 47.91 | 47.91 | +2.26% | 0 | 0.00 |
| Sep 07, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | +2.63% | 2,500 | 0.59 |
| Sep 03, 2026 | 45.65 | 45.65 | 45.45 | 45.65 | 45.65 | +1.21% | 10,000 | 2.43 |
