Skip to main content
logo
Zedge, Inc. (FRA:34Z)
Germany flag Germany · Delayed Price · Currency is EUR
2.000
+0.010 (0.50%)
At close: Nov 28, 2025

Zedge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20251.951.961.941.941.94-3.00%-
Nov 28, 20252.002.002.002.002.000.50%-
Nov 27, 20251.991.991.991.991.99--
Nov 26, 20251.991.991.991.991.992.58%-
Nov 25, 20251.941.941.941.941.94-3.96%-
Nov 24, 20252.042.042.022.022.021.51%-
Nov 21, 20251.991.991.991.991.99-2.45%-
Nov 20, 20252.062.062.042.042.04-5.56%-
Nov 19, 20252.162.162.162.162.165.88%-
Nov 18, 20252.062.062.042.042.04-9.73%-
Nov 17, 20252.282.282.262.262.26-4.24%-
Nov 14, 20252.382.382.362.362.36--
Nov 13, 20252.402.402.362.362.362.61%-
Nov 12, 20252.322.322.302.302.30-2.54%-
Nov 11, 20252.382.382.362.362.36--
Nov 10, 20252.382.382.362.362.36-0.84%-
Nov 7, 20252.422.422.382.382.380.85%-
Nov 6, 20252.322.362.322.362.368.26%-
Nov 5, 20252.182.182.182.182.184.81%-
Nov 4, 20252.102.122.082.082.08-1.89%-
Nov 3, 20252.122.142.122.122.120.95%-
Oct 31, 20252.122.122.102.102.10-6.25%-
Oct 30, 20252.242.242.222.242.24-3.45%-
Oct 29, 20252.402.442.322.322.32-13.43%-
Oct 28, 20253.183.222.682.682.68-12.99%-
Oct 27, 20253.043.083.003.083.089.22%-
Oct 24, 20252.822.822.822.822.823.68%-
Oct 23, 20252.742.742.722.722.71-3.55%-
Oct 22, 20252.842.842.822.822.812.92%-
Oct 21, 20252.722.742.722.742.736.20%-
Oct 20, 20252.602.602.582.582.57-2.27%-
Oct 17, 20252.622.642.622.642.63-3.65%-
Oct 16, 20252.762.762.742.742.731.48%-
Oct 15, 20252.742.742.702.702.69-0.74%-
Oct 14, 20252.742.742.722.722.712.26%-
Oct 13, 20252.662.682.662.662.65-2.92%-
Oct 10, 20252.762.762.742.742.731.48%-
Oct 9, 20252.682.702.682.702.690.75%-
Oct 8, 20252.702.702.682.682.67--
Oct 7, 20252.682.682.682.682.676.35%-
Oct 6, 20252.522.522.522.522.513.28%-
Oct 3, 20252.462.462.442.442.431.67%-
Oct 2, 20252.442.442.402.402.39-0.83%-
Oct 1, 20252.402.422.402.422.41-2.42%-
Sep 30, 20252.442.482.442.482.47-0.80%-
Sep 29, 20252.502.502.502.502.49-3.10%-
Sep 26, 20252.542.582.542.582.570.78%-
Sep 25, 20252.562.582.562.562.551.59%-
Sep 24, 20252.522.522.522.522.51-2.33%-
Sep 23, 20252.602.602.582.582.573.20%-