JDC Group AG (ETR:JDC)
Germany · Delayed Price · Currency is EUR 25.60
+0.60 (2.40%)
Jan 30, 2026, 5:35 PM CET
JDC Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.70 | 25.90 | 24.70 | 25.60 | 25.60 | 2.40% | 2,665 |
| Jan 29, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 1.63% | 4,276 |
| Jan 28, 2026 | 24.50 | 25.30 | 24.50 | 24.60 | 24.60 | - | 5,098 |
| Jan 27, 2026 | 26.10 | 26.30 | 24.60 | 24.60 | 24.60 | -5.75% | 8,556 |
| Jan 26, 2026 | 25.90 | 26.10 | 25.50 | 26.10 | 26.10 | 0.77% | 8,718 |
| Jan 23, 2026 | 25.70 | 26.40 | 25.60 | 25.90 | 25.90 | 1.17% | 3,567 |
| Jan 22, 2026 | 26.00 | 26.00 | 25.30 | 25.60 | 25.60 | -1.92% | 2,966 |
| Jan 21, 2026 | 26.10 | 26.40 | 26.10 | 26.10 | 26.10 | 1.56% | 1,038 |
| Jan 20, 2026 | 26.30 | 26.30 | 25.70 | 25.70 | 25.70 | -2.28% | 1,280 |
| Jan 19, 2026 | 27.30 | 27.30 | 26.30 | 26.30 | 26.30 | -4.01% | 2,395 |
| Jan 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 241 |
| Jan 15, 2026 | 27.30 | 27.90 | 27.30 | 27.40 | 27.40 | -0.36% | 1,988 |
| Jan 14, 2026 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | 1.48% | 1,404 |
| Jan 13, 2026 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | - | 2,523 |
| Jan 12, 2026 | 27.60 | 28.60 | 27.10 | 27.10 | 27.10 | -1.81% | 3,002 |
| Jan 9, 2026 | 27.00 | 27.60 | 26.80 | 27.60 | 27.60 | 4.55% | 19,954 |
| Jan 8, 2026 | 27.10 | 27.20 | 26.30 | 26.40 | 26.40 | -4.00% | 8,060 |
| Jan 7, 2026 | 27.00 | 27.50 | 26.80 | 27.50 | 27.50 | 4.56% | 6,600 |
| Jan 6, 2026 | 26.70 | 27.10 | 26.00 | 26.30 | 26.30 | -0.75% | 5,233 |
| Jan 5, 2026 | 25.80 | 26.90 | 25.80 | 26.50 | 26.50 | 3.52% | 6,125 |
| Jan 2, 2026 | 25.40 | 26.10 | 25.40 | 25.60 | 25.60 | 0.39% | 5,315 |
| Dec 30, 2025 | 24.80 | 25.50 | 24.80 | 25.50 | 25.50 | 2.41% | 3,173 |
| Dec 29, 2025 | 24.50 | 24.90 | 24.10 | 24.90 | 24.90 | 0.81% | 7,122 |
| Dec 23, 2025 | 25.00 | 25.50 | 24.60 | 24.70 | 24.70 | -1.59% | 4,512 |
| Dec 22, 2025 | 25.30 | 25.50 | 24.80 | 25.10 | 25.10 | -1.57% | 3,041 |
| Dec 19, 2025 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | -1.16% | 5,680 |
| Dec 18, 2025 | 25.50 | 26.00 | 25.50 | 25.80 | 25.80 | -0.77% | 294 |
| Dec 17, 2025 | 25.70 | 26.40 | 25.70 | 26.00 | 26.00 | 1.17% | 2,500 |
| Dec 16, 2025 | 25.60 | 25.80 | 25.60 | 25.70 | 25.70 | - | 205 |
| Dec 15, 2025 | 26.10 | 26.10 | 25.50 | 25.70 | 25.70 | -0.39% | 1,689 |
| Dec 12, 2025 | 25.70 | 26.10 | 25.60 | 25.80 | 25.80 | - | 1,515 |
| Dec 11, 2025 | 25.90 | 26.20 | 25.80 | 25.80 | 25.80 | -0.39% | 1,576 |
| Dec 10, 2025 | 26.70 | 27.10 | 25.90 | 25.90 | 25.90 | -1.15% | 2,649 |
| Dec 9, 2025 | 28.20 | 28.50 | 26.00 | 26.20 | 26.20 | -7.09% | 3,679 |
| Dec 8, 2025 | 28.10 | 28.50 | 27.90 | 28.20 | 28.20 | 0.71% | 1,031 |
| Dec 5, 2025 | 27.50 | 28.20 | 27.50 | 28.00 | 28.00 | 2.94% | 5,399 |
| Dec 4, 2025 | 26.40 | 27.50 | 26.40 | 27.20 | 27.20 | 4.21% | 3,936 |
| Dec 3, 2025 | 26.10 | 26.40 | 26.00 | 26.10 | 26.10 | 0.38% | 1,193 |
| Dec 2, 2025 | 26.60 | 26.90 | 26.00 | 26.00 | 26.00 | -3.70% | 2,683 |
| Dec 1, 2025 | 26.40 | 27.00 | 26.30 | 27.00 | 27.00 | 3.45% | 3,289 |
| Nov 28, 2025 | 26.00 | 26.30 | 26.00 | 26.10 | 26.10 | 0.77% | 11,089 |
| Nov 27, 2025 | 25.80 | 26.10 | 25.80 | 25.90 | 25.90 | 1.17% | 3,671 |
| Nov 26, 2025 | 25.90 | 26.00 | 25.40 | 25.60 | 25.60 | - | 11,620 |
| Nov 25, 2025 | 25.50 | 26.30 | 25.40 | 25.60 | 25.60 | 2.40% | 4,654 |
| Nov 24, 2025 | 25.30 | 25.60 | 25.00 | 25.00 | 25.00 | -0.79% | 4,279 |
| Nov 21, 2025 | 25.80 | 25.80 | 24.90 | 25.20 | 25.20 | -3.08% | 17,738 |
| Nov 20, 2025 | 26.40 | 26.60 | 26.00 | 26.00 | 26.00 | -0.76% | 2,581 |
| Nov 19, 2025 | 26.20 | 26.20 | 26.00 | 26.20 | 26.20 | - | 721 |
| Nov 18, 2025 | 27.60 | 27.60 | 26.00 | 26.20 | 26.20 | -5.07% | 13,218 |
| Nov 17, 2025 | 27.50 | 28.00 | 26.50 | 27.60 | 27.60 | -3.50% | 18,241 |