Zedge, Inc. (FRA:34Z)
Germany · Delayed Price · Currency is EUR 2.580
-0.147 (-5.38%)
At close: Jan 30, 2026
Zedge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | -5.84% | - |
| Jan 29, 2026 | 2.56 | 2.74 | 2.56 | 2.74 | 2.73 | 3.79% | 100 |
| Jan 28, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.63 | -3.65% | - |
| Jan 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.73 | -2.14% | - |
| Jan 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.79 | -2.10% | - |
| Jan 23, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.85 | 1.42% | - |
| Jan 22, 2026 | 2.82 | 2.84 | 2.82 | 2.82 | 2.81 | 5.22% | - |
| Jan 21, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.67 | -9.46% | - |
| Jan 20, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.95 | -1.33% | - |
| Jan 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.99 | -5.06% | - |
| Jan 16, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.14 | -0.63% | - |
| Jan 15, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.16 | 3.92% | - |
| Jan 14, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.05 | -1.92% | - |
| Jan 13, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.10 | 2.63% | - |
| Jan 12, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.03 | 1.33% | - |
| Jan 9, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 2.99 | -2.60% | - |
| Jan 8, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.06 | 0.65% | - |
| Jan 7, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.05 | - | - |
| Jan 6, 2026 | 3.16 | 3.16 | 3.06 | 3.06 | 3.05 | 11.68% | - |
| Jan 5, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.73 | 5.38% | - |
| Jan 2, 2026 | 2.62 | 2.64 | 2.60 | 2.60 | 2.59 | -5.80% | - |
| Dec 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.75 | -4.83% | - |
| Dec 29, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.89 | 2.11% | 300 |
| Dec 23, 2025 | 3.02 | 3.02 | 2.84 | 2.84 | 2.83 | 6.77% | - |
| Dec 22, 2025 | 2.72 | 2.72 | 2.66 | 2.66 | 2.65 | 7.26% | - |
| Dec 19, 2025 | 2.52 | 2.52 | 2.48 | 2.48 | 2.47 | 3.33% | - |
| Dec 18, 2025 | 2.44 | 2.46 | 2.40 | 2.40 | 2.39 | 10.09% | - |
| Dec 17, 2025 | 2.26 | 2.26 | 2.18 | 2.18 | 2.17 | -1.80% | - |
| Dec 16, 2025 | 2.24 | 2.26 | 2.22 | 2.22 | 2.21 | -5.13% | - |
| Dec 15, 2025 | 2.22 | 2.34 | 2.22 | 2.34 | 2.33 | -3.31% | - |
| Dec 12, 2025 | 2.02 | 2.42 | 2.02 | 2.42 | 2.41 | 12.04% | - |
| Dec 11, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.15 | 4.85% | - |
| Dec 10, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.05 | -4.63% | - |
| Dec 9, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.15 | 2.86% | - |
| Dec 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | 7.69% | - |
| Dec 5, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.94 | - | - |
| Dec 4, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.94 | 3.17% | - |
| Dec 3, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.88 | -1.05% | - |
| Dec 2, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.90 | -1.55% | - |
| Dec 1, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | 1.93 | -3.00% | - |
| Nov 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | 0.50% | - |
| Nov 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | - | - |
| Nov 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | 2.58% | - |
| Nov 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | -3.96% | - |
| Nov 24, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.01 | 1.51% | - |
| Nov 21, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | -2.45% | - |
| Nov 20, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.03 | -5.56% | - |
| Nov 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | 5.88% | - |
| Nov 18, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.03 | -9.73% | - |
| Nov 17, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.25 | -4.24% | - |