JDC Group AG (ETR:JDC)
Germany · Delayed Price · Currency is EUR 25.70
0.00 (0.00%)
At close: Dec 16, 2025
JDC Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 28.50 | 29.00 | 28.50 | 28.60 | 28.60 | -2.05% | 3,691 |
| Nov 13, 2025 | 29.30 | 29.50 | 28.90 | 29.20 | 29.20 | 1.04% | 1,617 |
| Nov 12, 2025 | 30.00 | 30.00 | 28.50 | 28.90 | 28.90 | -3.67% | 4,945 |
| Nov 11, 2025 | 30.10 | 30.20 | 30.00 | 30.00 | 30.00 | - | 3,577 |
| Nov 10, 2025 | 31.10 | 31.10 | 30.00 | 30.00 | 30.00 | -4.46% | 1,315 |
| Nov 7, 2025 | 31.50 | 31.60 | 31.20 | 31.40 | 31.40 | -1.26% | 10,065 |
| Nov 6, 2025 | 31.70 | 31.80 | 31.50 | 31.80 | 31.80 | -0.31% | 2,112 |
| Nov 5, 2025 | 31.40 | 32.00 | 31.40 | 31.90 | 31.90 | 1.59% | 11,653 |
| Nov 4, 2025 | 31.60 | 31.60 | 31.20 | 31.40 | 31.40 | -0.95% | 3,036 |
| Nov 3, 2025 | 31.40 | 31.70 | 31.30 | 31.70 | 31.70 | 1.28% | 2,933 |
| Oct 31, 2025 | 31.20 | 31.60 | 31.20 | 31.30 | 31.30 | - | 5,410 |
| Oct 30, 2025 | 29.90 | 31.30 | 29.90 | 31.30 | 31.30 | 4.68% | 10,389 |
| Oct 29, 2025 | 29.80 | 30.00 | 29.60 | 29.90 | 29.90 | -0.99% | 3,786 |
| Oct 28, 2025 | 29.70 | 30.40 | 29.70 | 30.20 | 30.20 | 1.34% | 3,028 |
| Oct 27, 2025 | 29.20 | 29.80 | 29.00 | 29.80 | 29.80 | 1.02% | 3,937 |
| Oct 24, 2025 | 28.60 | 29.50 | 28.60 | 29.50 | 29.50 | 3.15% | 16,506 |
| Oct 23, 2025 | 28.80 | 28.80 | 28.20 | 28.60 | 28.60 | -0.69% | 3,223 |
| Oct 22, 2025 | 28.50 | 28.90 | 28.50 | 28.80 | 28.80 | 1.41% | 2,216 |
| Oct 21, 2025 | 27.50 | 28.40 | 27.50 | 28.40 | 28.40 | 4.80% | 2,159 |
| Oct 20, 2025 | 27.00 | 27.40 | 27.00 | 27.10 | 27.10 | -0.73% | 1,787 |
| Oct 17, 2025 | 27.30 | 27.30 | 26.70 | 27.30 | 27.30 | - | 2,753 |
| Oct 16, 2025 | 28.00 | 28.00 | 27.20 | 27.30 | 27.30 | -2.50% | 4,866 |
| Oct 15, 2025 | 28.70 | 28.80 | 28.00 | 28.00 | 28.00 | -2.44% | 1,701 |
| Oct 14, 2025 | 28.80 | 29.00 | 28.70 | 28.70 | 28.70 | - | 1,300 |
| Oct 13, 2025 | 28.20 | 29.30 | 28.20 | 28.70 | 28.70 | 1.41% | 2,874 |
| Oct 10, 2025 | 29.10 | 29.30 | 28.20 | 28.30 | 28.30 | -3.41% | 4,352 |
| Oct 9, 2025 | 28.70 | 29.30 | 28.60 | 29.30 | 29.30 | 2.09% | 4,282 |
| Oct 8, 2025 | 29.00 | 29.40 | 28.70 | 28.70 | 28.70 | -1.37% | 2,709 |