JOST Werke AG (JST.DE)
48.95
-1.55 (-3.07%)
At close: Mar 13, 2025, 5:29 PM
JST.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 50.80 | 51.30 | 50.20 | 50.50 | 0.20 | 0.40% | 10,316 |
| Mar 11, 2025 | 50.90 | 51.50 | 50.10 | 50.30 | -1.10 | -2.14% | 9,184 |
| Mar 10, 2025 | 54.30 | 54.30 | 50.80 | 51.40 | -2.60 | -4.81% | 12,313 |
| Mar 7, 2025 | 51.10 | 54.30 | 51.10 | 54.00 | 2.50 | 4.85% | 27,029 |
| Mar 6, 2025 | 48.95 | 51.50 | 48.95 | 51.50 | 2.60 | 5.32% | 41,350 |
| Mar 5, 2025 | 46.95 | 49.35 | 46.85 | 48.90 | 3.15 | 6.89% | 12,800 |
| Mar 4, 2025 | 48.70 | 48.70 | 45.75 | 45.75 | -2.65 | -5.48% | 14,911 |
| Mar 3, 2025 | 48.40 | 49.50 | 48.30 | 48.40 | 0.30 | 0.62% | 15,888 |
| Feb 28, 2025 | 48.70 | 48.80 | 48.05 | 48.10 | -0.65 | -1.33% | 27,856 |
| Feb 27, 2025 | 48.60 | 48.90 | 48.35 | 48.75 | -0.10 | -0.20% | 7,150 |
| Feb 26, 2025 | 48.00 | 49.30 | 48.00 | 48.85 | 1.40 | 2.95% | 10,693 |
| Feb 25, 2025 | 48.25 | 48.70 | 46.95 | 47.45 | -1.40 | -2.87% | 15,129 |
| Feb 24, 2025 | 48.80 | 49.50 | 48.35 | 48.85 | 0.60 | 1.24% | 6,136 |
| Feb 21, 2025 | 48.85 | 48.95 | 48.00 | 48.25 | 0.00 | 0.00% | 7,649 |
| Feb 20, 2025 | 49.20 | 49.60 | 47.70 | 48.25 | -1.35 | -2.72% | 22,608 |
| Feb 19, 2025 | 50.90 | 51.10 | 49.60 | 49.60 | -2.20 | -4.25% | 8,376 |
| Feb 18, 2025 | 50.20 | 51.80 | 50.10 | 51.80 | 1.80 | 3.60% | 14,389 |
| Feb 17, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | -0.20 | -0.40% | 3,815 |
| Feb 14, 2025 | 49.15 | 51.10 | 48.85 | 50.20 | 1.20 | 2.45% | 11,788 |
| Feb 13, 2025 | 49.60 | 49.75 | 49.00 | 49.00 | -0.35 | -0.71% | 7,716 |
| Feb 12, 2025 | 49.55 | 49.55 | 48.55 | 49.35 | 0.65 | 1.33% | 7,146 |
| Feb 11, 2025 | 48.20 | 49.35 | 48.20 | 48.70 | 0.15 | 0.31% | 5,823 |
| Feb 10, 2025 | 47.00 | 48.55 | 47.00 | 48.55 | 1.25 | 2.64% | 8,820 |
| Feb 7, 2025 | 47.70 | 47.80 | 47.10 | 47.30 | -0.35 | -0.73% | 11,445 |
| Feb 6, 2025 | 47.95 | 47.95 | 47.20 | 47.65 | -0.15 | -0.31% | 4,759 |
| Feb 5, 2025 | 48.75 | 49.20 | 47.50 | 47.80 | -0.95 | -1.95% | 7,445 |
| Feb 4, 2025 | 47.00 | 48.85 | 47.00 | 48.75 | 1.90 | 4.06% | 17,931 |
| Feb 3, 2025 | 46.25 | 47.00 | 44.05 | 46.85 | 0.35 | 0.75% | 10,890 |
| Jan 31, 2025 | 46.10 | 47.05 | 45.15 | 46.50 | 0.45 | 0.98% | 9,480 |
| Jan 30, 2025 | 46.50 | 47.00 | 45.75 | 46.05 | -0.05 | -0.11% | 9,227 |
| Jan 29, 2025 | 45.60 | 46.55 | 45.60 | 46.10 | 0.45 | 0.99% | 4,637 |
| Jan 28, 2025 | 45.70 | 46.00 | 45.05 | 45.65 | 0.65 | 1.44% | 2,661 |
| Jan 27, 2025 | 45.20 | 45.60 | 44.60 | 45.00 | -0.30 | -0.66% | 8,447 |
| Jan 24, 2025 | 45.00 | 45.30 | 44.70 | 45.30 | 0.80 | 1.80% | 5,985 |
| Jan 23, 2025 | 44.80 | 45.40 | 44.40 | 44.50 | -0.35 | -0.78% | 5,006 |
| Jan 22, 2025 | 43.20 | 44.85 | 42.95 | 44.85 | 1.55 | 3.58% | 6,423 |
| Jan 21, 2025 | 42.90 | 43.60 | 42.80 | 43.30 | 0.40 | 0.93% | 6,816 |
| Jan 20, 2025 | 43.00 | 43.10 | 42.85 | 42.90 | 0.05 | 0.12% | 3,299 |
| Jan 17, 2025 | 43.35 | 43.45 | 42.80 | 42.85 | -0.50 | -1.15% | 7,992 |
| Jan 16, 2025 | 44.00 | 44.05 | 43.35 | 43.35 | -0.65 | -1.48% | 2,459 |
| Jan 15, 2025 | 43.80 | 44.00 | 43.25 | 44.00 | 0.50 | 1.15% | 7,469 |
| Jan 14, 2025 | 44.00 | 44.05 | 43.10 | 43.50 | -0.25 | -0.57% | 4,143 |
| Jan 13, 2025 | 44.65 | 44.70 | 43.55 | 43.75 | -1.00 | -2.23% | 5,216 |
| Jan 10, 2025 | 46.00 | 46.00 | 43.50 | 44.75 | -1.55 | -3.35% | 7,152 |
| Jan 9, 2025 | 46.30 | 46.35 | 46.30 | 46.30 | -0.15 | -0.32% | 1,651 |
| Jan 8, 2025 | 46.45 | 46.70 | 46.35 | 46.45 | -0.25 | -0.54% | 4,109 |
| Jan 7, 2025 | 47.00 | 47.00 | 45.65 | 46.70 | 0.80 | 1.74% | 6,933 |
| Jan 6, 2025 | 45.60 | 46.05 | 45.20 | 45.90 | 1.00 | 2.23% | 7,047 |
| Jan 3, 2025 | 44.90 | 45.15 | 44.80 | 44.90 | -0.55 | -1.21% | 2,996 |
| Jan 2, 2025 | 45.35 | 45.55 | 45.20 | 45.45 | -0.05 | -0.11% | 3,720 |