Zedge, Inc. (FRA:34Z)
Germany · Delayed Price · Currency is EUR 3.060
-0.020 (-0.65%)
Last updated: Jan 9, 2026, 9:15 AM CET
Zedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Jan 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Jan 7, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | - | - |
| Jan 6, 2026 | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | 11.68% | - |
| Jan 5, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | 5.38% | - |
| Jan 2, 2026 | 2.62 | 2.64 | 2.60 | 2.60 | 2.60 | -5.80% | - |
| Dec 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -4.83% | - |
| Dec 29, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 2.11% | 300 |
| Dec 23, 2025 | 3.02 | 3.02 | 2.84 | 2.84 | 2.84 | 6.77% | - |
| Dec 22, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.66 | 7.26% | - |
| Dec 19, 2025 | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | 3.33% | - |
| Dec 18, 2025 | 2.44 | 2.46 | 2.40 | 2.40 | 2.40 | 10.09% | - |
| Dec 17, 2025 | 2.26 | 2.26 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Dec 16, 2025 | 2.24 | 2.26 | 2.22 | 2.22 | 2.22 | -5.13% | - |
| Dec 15, 2025 | 2.22 | 2.34 | 2.22 | 2.34 | 2.34 | -3.31% | - |
| Dec 12, 2025 | 2.02 | 2.42 | 2.02 | 2.42 | 2.42 | 12.04% | - |
| Dec 11, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 4.85% | - |
| Dec 10, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -4.63% | - |
| Dec 9, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | 2.86% | - |
| Dec 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 7.69% | - |
| Dec 5, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | - |
| Dec 4, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 3.17% | - |
| Dec 3, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Dec 2, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Dec 1, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Nov 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Nov 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | - |
| Nov 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Nov 24, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Nov 21, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Nov 20, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -5.56% | - |
| Nov 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 5.88% | - |
| Nov 18, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -9.73% | - |
| Nov 17, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -4.24% | - |
| Nov 14, 2025 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 13, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Nov 12, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Nov 11, 2025 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | - | - |
| Nov 10, 2025 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Nov 7, 2025 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Nov 6, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | 8.26% | - |
| Nov 5, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.81% | - |
| Nov 4, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Nov 3, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Oct 31, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -6.25% | - |
| Oct 30, 2025 | 2.24 | 2.24 | 2.22 | 2.24 | 2.24 | -3.45% | - |
| Oct 29, 2025 | 2.40 | 2.44 | 2.32 | 2.32 | 2.32 | -13.43% | - |
| Oct 28, 2025 | 3.18 | 3.22 | 2.68 | 2.68 | 2.68 | -12.99% | - |
| Oct 27, 2025 | 3.04 | 3.08 | 3.00 | 3.08 | 3.08 | 9.22% | - |