Skip to main content
logo
Zedge, Inc. (FRA:34Z)
Germany flag Germany · Delayed Price · Currency is EUR
2.640
-0.060 (-2.22%)
Last updated: Feb 23, 2026, 9:55 AM CET

Zedge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.702.702.702.702.70--
Feb 19, 20262.702.702.702.702.703.85%-
Feb 18, 20262.602.602.602.602.602.36%-
Feb 17, 20262.522.542.522.542.54--
Feb 16, 20262.522.542.522.542.54-1.55%-
Feb 13, 20262.622.622.582.582.58--
Feb 12, 20262.582.582.582.582.58-3.73%-
Feb 11, 20262.662.682.662.682.68-2.19%-
Feb 10, 20262.782.782.742.742.749.60%-
Feb 9, 20262.522.522.502.502.502.46%-
Feb 6, 20262.422.442.422.442.44-0.81%-
Feb 5, 20262.442.462.442.462.46-8.21%-
Feb 4, 20262.522.682.522.682.68-4.96%-
Feb 3, 20262.862.862.822.822.8210.16%-
Feb 2, 20262.522.562.522.562.56-0.78%-
Jan 30, 20262.562.582.562.582.58-5.84%-
Jan 29, 20262.562.742.562.742.733.79%100
Jan 28, 20262.622.642.622.642.63-3.65%-
Jan 27, 20262.742.742.742.742.73-2.14%-
Jan 26, 20262.802.802.802.802.79-2.10%-
Jan 23, 20262.902.902.862.862.851.42%-
Jan 22, 20262.822.842.822.822.815.22%-
Jan 21, 20262.682.682.682.682.67-9.46%-
Jan 20, 20262.982.982.962.962.95-1.33%-
Jan 19, 20263.003.003.003.002.99-5.06%-
Jan 16, 20263.203.203.163.163.14-0.63%-
Jan 15, 20263.223.223.183.183.163.92%-
Jan 14, 20263.083.083.063.063.05-1.92%-
Jan 13, 20263.103.123.103.123.102.63%-
Jan 12, 20263.063.063.043.043.031.33%-
Jan 9, 20263.063.063.003.002.99-2.60%-
Jan 8, 20263.083.083.083.083.060.65%-
Jan 7, 20263.123.123.063.063.05--
Jan 6, 20263.163.163.063.063.0511.68%-
Jan 5, 20262.802.802.742.742.735.38%-
Jan 2, 20262.622.642.602.602.59-5.80%-
Dec 30, 20252.762.762.762.762.75-4.83%-
Dec 29, 20252.922.922.902.902.892.11%300
Dec 23, 20253.023.022.842.842.836.77%-
Dec 22, 20252.722.722.662.662.657.26%-
Dec 19, 20252.522.522.482.482.473.33%-
Dec 18, 20252.442.462.402.402.3910.09%-
Dec 17, 20252.262.262.182.182.17-1.80%-
Dec 16, 20252.242.262.222.222.21-5.13%-
Dec 15, 20252.222.342.222.342.33-3.31%-
Dec 12, 20252.022.422.022.422.4112.04%-
Dec 11, 20252.142.162.142.162.154.85%-
Dec 10, 20252.102.102.062.062.05-4.63%-
Dec 9, 20252.202.202.162.162.152.86%-
Dec 8, 20252.102.102.102.102.097.69%-