Jenoptik AG JNPKF
39.59 USD -1.26 (-3.09%)
Regular-session close
42.20 Day range 42.32
20.40 52-week range 56.25
- YTD
- +74.41%
- 1 year
- +68.12%
JNPKF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.59 | 39.59 | 39.59 | 39.59 | -1.26 | -3.08% | 124 |
| Nov 12, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | -1.47 | -3.47% | 1,707 |
| Nov 9, 2026 | 42.20 | 42.32 | 42.20 | 42.32 | +3.61 | +9.33% | 200 |
| Nov 6, 2026 | 38.71 | 38.71 | 38.71 | 38.71 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 39.52 | 39.52 | 38.71 | 38.71 | -4.29 | -9.98% | 300 |
| Nov 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 43.10 | 43.10 | 43.00 | 43.00 | -1.36 | -3.07% | 17,000 |
| Oct 29, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | +3.59 | +8.81% | 2,000 |
| Oct 26, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 42.30 | 42.30 | 40.77 | 40.77 | -1.66 | -3.91% | 6,080 |
| Oct 22, 2026 | 42.43 | 42.43 | 42.43 | 42.43 | -1.47 | -3.35% | 7,500 |
| Oct 21, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | +0.50 | +1.15% | 7,000 |
| Oct 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | -0.96 | -2.16% | 2,000 |
| Oct 9, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | -3.30 | -6.92% | 2,500 |
| Oct 8, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | -1.90 | -3.83% | 4,548 |
| Oct 2, 2026 | 49.51 | 49.56 | 49.51 | 49.56 | +3.31 | +7.16% | 4,500 |
| Oct 1, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | +2.35 | +5.35% | 5,052 |
| Sep 30, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | -2.95 | -6.30% | 500 |
| Sep 11, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | +1.20 | +2.63% | 2,500 |
| Sep 3, 2026 | 45.65 | 45.65 | 45.45 | 45.65 | +0.55 | +1.22% | 10,000 |
| Sep 2, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | -2.40 | -5.05% | 4,500 |
| Sep 1, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | +1.50 | +3.26% | 300 |
| Aug 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | +1.75 | +3.95% | 3,000 |
| Aug 25, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 44.64 | 44.98 | 44.25 | 44.25 | -1.05 | -2.32% | 9,627 |
| Aug 20, 2026 | 44.96 | 45.30 | 44.96 | 45.30 | +0.54 | +1.21% | 7,763 |
| Aug 19, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | -1.98 | -4.24% | 4,500 |
| Aug 18, 2026 | 47.19 | 47.21 | 45.82 | 46.74 | -2.91 | -5.86% | 30,850 |
| Aug 17, 2026 | 50.18 | 50.18 | 49.65 | 49.65 | +1.75 | +3.65% | 4,500 |
| Aug 14, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the JNPKF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.