JDC Group AG (FRA:JDC)
Germany · Delayed Price · Currency is EUR 26.60
0.00 (0.00%)
Last updated: Jul 31, 2025
JDC Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.30 | 27.60 | 27.30 | 27.60 | - | 0.36% | - |
| Jul 31, 2025 | 26.90 | 27.50 | 26.60 | 27.50 | - | 3.38% | - |
| Jul 30, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | - | 1.92% | 220 |
| Jul 29, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | - | 0.38% | 220 |
| Jul 28, 2025 | 26.30 | 26.30 | 26.00 | 26.00 | - | -1.14% | 113 |
| Jul 25, 2025 | 25.90 | 26.30 | 25.80 | 26.30 | - | 2.33% | 113 |
| Jul 24, 2025 | 25.90 | 25.90 | 25.50 | 25.70 | - | -1.15% | - |
| Jul 23, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | - | - | 113 |
| Jul 22, 2025 | 25.90 | 26.00 | 25.70 | 26.00 | - | - | 113 |
| Jul 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | - | 113 |
| Jul 18, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | - | - | 113 |
| Jul 17, 2025 | 26.10 | 26.10 | 25.90 | 26.00 | - | - | 113 |
| Jul 16, 2025 | 25.60 | 26.00 | 25.60 | 26.00 | - | 1.17% | 113 |
| Jul 15, 2025 | 25.20 | 25.70 | 25.20 | 25.70 | - | 0.78% | 113 |
| Jul 14, 2025 | 24.90 | 25.50 | 24.90 | 25.50 | - | 0.79% | 113 |
| Jul 11, 2025 | 24.90 | 25.40 | 24.90 | 25.30 | - | 1.61% | 113 |
| Jul 10, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | - | 2.47% | 113 |
| Jul 9, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | - | - |
| Jul 8, 2025 | 24.00 | 24.40 | 24.00 | 24.30 | - | 0.83% | 113 |
| Jul 7, 2025 | 23.90 | 24.10 | 23.60 | 24.10 | - | 2.12% | 806 |
| Jul 4, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | - | 0.43% | 806 |
| Jul 3, 2025 | 23.60 | 23.60 | 23.50 | 23.50 | - | - | - |
| Jul 2, 2025 | 23.50 | 23.60 | 23.50 | 23.50 | - | -0.84% | - |
| Jul 1, 2025 | 23.30 | 23.70 | 23.30 | 23.70 | - | 2.60% | - |
| Jun 30, 2025 | 23.30 | 23.30 | 23.10 | 23.10 | - | -0.86% | - |
| Jun 27, 2025 | 23.10 | 23.60 | 22.90 | 23.30 | - | 0.43% | 806 |
| Jun 26, 2025 | 23.60 | 23.70 | 23.00 | 23.20 | - | -1.28% | 510 |
| Jun 25, 2025 | 23.80 | 23.80 | 23.50 | 23.50 | - | -1.67% | 283 |
| Jun 24, 2025 | 23.40 | 24.00 | 23.40 | 23.90 | - | 0.84% | - |
| Jun 23, 2025 | 23.30 | 23.70 | 23.10 | 23.70 | - | 2.60% | 283 |
| Jun 20, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | - | - | 283 |
| Jun 19, 2025 | 23.10 | 23.20 | 23.10 | 23.10 | - | 0.43% | 283 |
| Jun 18, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | - | 1.32% | - |
| Jun 17, 2025 | 23.40 | 23.40 | 22.70 | 22.70 | - | -3.40% | - |
| Jun 16, 2025 | 23.20 | 23.50 | 23.20 | 23.50 | - | 0.43% | - |
| Jun 13, 2025 | 23.50 | 23.50 | 23.40 | 23.40 | - | -1.68% | 283 |
| Jun 12, 2025 | 23.10 | 23.80 | 23.10 | 23.80 | - | 3.03% | 283 |
| Jun 11, 2025 | 23.00 | 23.10 | 23.00 | 23.10 | - | 0.87% | 283 |
| Jun 10, 2025 | 23.00 | 23.10 | 22.60 | 22.90 | - | 1.33% | 283 |
| Jun 9, 2025 | 22.70 | 22.70 | 22.60 | 22.60 | - | -0.88% | - |
| Jun 6, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | - | 0.88% | 43 |
| Jun 5, 2025 | 22.70 | 22.70 | 22.60 | 22.60 | - | -0.44% | - |
| Jun 4, 2025 | 22.50 | 22.70 | 22.50 | 22.70 | - | 0.44% | 43 |
| Jun 3, 2025 | 22.90 | 22.90 | 22.60 | 22.60 | - | -1.31% | - |
| Jun 2, 2025 | 23.10 | 23.40 | 22.90 | 22.90 | - | - | 43 |
| May 30, 2025 | 23.20 | 23.20 | 22.90 | 22.90 | - | -1.29% | 43 |
| May 29, 2025 | 22.90 | 23.20 | 22.90 | 23.20 | - | 1.31% | 43 |
| May 28, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | - | -0.43% | - |
| May 27, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | - | -0.86% | 43 |
| May 26, 2025 | 23.00 | 23.50 | 23.00 | 23.20 | - | 1.31% | 50 |