JNPKF | Jenoptik N | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Jenoptik N (JNPKF)

OTC

$46.85+$1.20 (+2.63%)

Price as of Sep 04, 2026

N/A
Market Cap
117.75%
1-Year Change
Electronic Components
Industry

1 Month
+2.85%

Low Price$44.25

High Price$49.65
3 Months
-12.76%

Low Price$40.93

High Price$53.60
1 Year
+117.75%

Low Price$19.32

High Price$55.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/04/2026	46.85	46.85	46.85	46.85	+2.63%	2,500
09/03/2026	45.65	45.65	45.45	45.65	+1.21%	10,000
09/02/2026	45.11	45.11	45.11	45.11	-5.04%	4,500
08/27/2026	47.50	47.50	47.50	47.50	+3.26%	300
08/26/2026	46.00	46.00	46.00	46.00	+3.95%	3,000
08/21/2026	44.64	44.98	44.25	44.25	-2.32%	9,627
08/20/2026	44.96	45.30	44.96	45.30	+1.22%	7,763
08/19/2026	44.76	44.76	44.76	44.76	-4.25%	4,500
08/18/2026	47.19	47.21	45.82	46.74	-5.86%	30,850
08/17/2026	50.18	50.18	49.65	49.65	+3.65%	4,500
08/13/2026	47.90	48.00	47.90	47.90	+1.48%	10,500
08/12/2026	47.20	47.20	47.20	47.20	+4.89%	2,001
08/11/2026	45.00	45.00	45.00	45.00	-0.35%	701
08/10/2026	45.16	45.16	45.16	45.16	-0.86%	1,295
08/04/2026	45.16	45.55	45.01	45.55	+5.29%	14,055
08/03/2026	43.26	43.26	43.26	43.26	-0.15%	500
07/31/2026	43.33	43.33	43.33	43.33	+2.76%	3,500
07/30/2026	41.56	42.26	41.56	42.16	+3.01%	22,500
07/28/2026	41.25	41.87	40.75	40.93	-6.12%	45,675
07/27/2026	43.12	43.60	42.75	43.60	-3.67%	42,215
07/22/2026	45.26	45.26	45.26	45.26	-0.75%	2,000
07/21/2026	45.60	45.60	45.60	45.60	+0.29%	2,520
07/17/2026	45.47	45.47	45.47	45.47	+3.12%	1,000
07/08/2026	43.86	44.15	43.86	44.09	+1.32%	4,300
07/07/2026	44.11	44.11	43.44	43.52	-11.11%	19,125
07/02/2026	48.96	48.96	48.96	48.96	-8.66%	165
06/30/2026	53.66	53.70	53.51	53.60	+0.04%	6,654
06/24/2026	53.58	53.58	53.58	53.58	+4.46%	180
06/18/2026	51.29	51.29	51.29	51.29	+1.44%	1,095
06/12/2026	50.56	50.56	50.56	50.56	+0.82%	1,520
06/11/2026	50.76	51.00	50.15	50.15	+3.32%	3,829
06/11/2026	$0.46 Dividend
06/10/2026	48.54	48.54	48.54	48.54	-1.53%	508
06/09/2026	51.16	51.16	49.29	49.29	-0.04%	8,106
06/05/2026	48.96	49.31	48.96	49.31	-8.17%	200
06/04/2026	53.65	53.70	53.65	53.70	-3.63%	3,550
06/03/2026	55.72	55.72	55.72	55.72	+8.17%	205
05/27/2026	52.30	52.30	51.51	51.51	-1.32%	250
05/26/2026	53.35	53.35	52.20	52.20	+2.12%	519
05/22/2026	50.50	52.10	50.50	51.11	+4.16%	5,694
05/19/2026	49.07	49.07	49.07	49.07	-0.82%	311
05/18/2026	49.95	50.31	49.48	49.48	-3.01%	693
05/15/2026	49.82	51.02	49.82	51.02	-2.91%	634
05/14/2026	52.43	52.75	52.28	52.54	+1.52%	14,950
05/13/2026	49.30	52.43	49.30	51.76	+13.59%	3,509
05/12/2026	45.57	45.57	45.57	45.57	+5.67%	1,170
05/11/2026	42.58	43.36	42.32	43.12	+2.85%	21,328
05/08/2026	41.86	42.68	41.86	41.93	+4.32%	2,303
05/07/2026	40.20	40.20	40.19	40.19	-0.80%	1,860
05/06/2026	40.12	40.51	40.12	40.51	+1.36%	1,871
05/05/2026	39.83	39.97	39.83	39.97	-0.35%	4,525
05/01/2026	40.11	40.11	40.11	40.11	+3.82%	3,577
04/30/2026	37.74	38.63	37.64	38.63	+2.63%	975
04/27/2026	39.40	39.40	37.64	37.64	-2.56%	1,244
04/24/2026	38.63	38.63	38.63	38.63	-2.50%	1,277
04/22/2026	40.28	40.28	39.62	39.62	0.00%	4,150
04/21/2026	40.02	40.21	39.47	39.62	+1.27%	9,847
04/17/2026	39.62	39.62	39.03	39.13	+6.33%	3,285
04/16/2026	36.80	36.80	36.80	36.80	-0.63%	131
04/14/2026	38.26	38.26	37.03	37.03	+6.94%	10,965
04/09/2026	34.63	34.63	34.63	34.63	-1.35%	2,500
04/08/2026	35.11	35.11	35.11	35.11	+5.01%	3,515
04/07/2026	33.74	33.85	33.10	33.43	-0.74%	11,800
04/02/2026	33.68	33.68	33.68	33.68	+1.50%	700
03/25/2026	33.18	33.18	33.18	33.18	+12.34%	173
03/13/2026	29.54	29.54	29.54	29.54	+16.53%	298
01/16/2026	25.35	25.35	25.35	25.35	+4.45%	302
01/14/2026	24.27	24.27	24.27	24.27	+1.28%	100
01/13/2026	23.96	23.96	23.96	23.96	+5.20%	100
01/02/2026	22.78	22.78	22.78	22.78	+1.30%	100
12/26/2025	22.49	22.49	22.49	22.49	+0.67%	500
12/16/2025	22.34	22.34	22.34	22.34	+6.87%	383
12/08/2025	20.90	20.90	20.90	20.90	+3.43%	906
11/24/2025	20.21	20.21	20.21	20.21	-13.38%	407
11/06/2025	23.33	23.33	23.33	23.33	+7.05%	105
11/04/2025	21.79	21.79	21.79	21.79	+0.92%	150
10/09/2025	21.59	21.59	21.59	21.59	-0.64%	500
10/07/2025	21.73	21.73	21.73	21.73	+8.35%	4,300
10/01/2025	20.06	20.06	20.06	20.06	0.00%	100
09/22/2025	20.80	20.80	20.06	20.06	+0.22%	500
09/19/2025	20.01	20.01	20.01	20.01	+3.61%	351
09/15/2025	19.32	19.32	19.32	19.32	0.00%	300