JDC Group AG (FRA:JDC)
Germany · Delayed Price · Currency is EUR 28.20
-0.60 (-2.08%)
At close: Oct 23, 2025
JDC Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 28.70 | 28.70 | 28.20 | 28.20 | 28.20 | -2.08% | 50 |
| Oct 22, 2025 | 28.30 | 28.80 | 28.30 | 28.80 | 28.80 | 3.23% | 50 |
| Oct 21, 2025 | 27.00 | 27.90 | 27.00 | 27.90 | 27.90 | 2.95% | 300 |
| Oct 20, 2025 | 27.40 | 27.40 | 26.90 | 27.10 | 27.10 | 0.74% | 300 |
| Oct 17, 2025 | 27.20 | 27.20 | 26.90 | 26.90 | 26.90 | -1.10% | 300 |
| Oct 16, 2025 | 27.90 | 27.90 | 27.20 | 27.20 | 27.20 | -2.86% | 300 |
| Oct 15, 2025 | 28.50 | 28.60 | 28.00 | 28.00 | 28.00 | -2.10% | 150 |
| Oct 14, 2025 | 28.60 | 28.80 | 28.60 | 28.60 | 28.60 | 0.70% | 150 |
| Oct 13, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | 150 |
| Oct 10, 2025 | 29.00 | 29.10 | 28.40 | 28.40 | 28.40 | -2.41% | 150 |
| Oct 9, 2025 | 28.00 | 29.10 | 28.00 | 29.10 | 29.10 | 1.04% | 150 |
| Oct 8, 2025 | 29.10 | 29.10 | 28.80 | 28.80 | 28.80 | -1.03% | 70 |
| Oct 7, 2025 | 29.10 | 29.40 | 29.10 | 29.10 | 29.10 | -1.02% | - |
| Oct 6, 2025 | 29.70 | 29.70 | 29.40 | 29.40 | 29.40 | -0.68% | 110 |
| Oct 3, 2025 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | -0.34% | 371 |
| Oct 2, 2025 | 30.10 | 30.10 | 29.70 | 29.70 | 29.70 | -0.34% | - |
| Oct 1, 2025 | 30.30 | 30.30 | 29.80 | 29.80 | 29.80 | -1.32% | 70 |
| Sep 30, 2025 | 32.10 | 32.10 | 30.20 | 30.20 | 30.20 | -5.92% | 69 |
| Sep 29, 2025 | 31.20 | 32.70 | 31.00 | 32.10 | 32.10 | 3.88% | 207 |
| Sep 26, 2025 | 30.20 | 30.90 | 30.20 | 30.90 | 30.90 | 2.32% | 15 |
| Sep 25, 2025 | 30.10 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | 140 |
| Sep 24, 2025 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -0.99% | 51 |
| Sep 23, 2025 | 31.90 | 32.00 | 30.30 | 30.30 | 30.30 | -4.11% | 560 |
| Sep 22, 2025 | 31.10 | 31.60 | 31.10 | 31.60 | 31.60 | 2.93% | 560 |
| Sep 19, 2025 | 29.90 | 30.70 | 29.70 | 30.70 | 30.70 | 3.37% | 560 |
| Sep 18, 2025 | 29.20 | 29.70 | 29.20 | 29.70 | 29.70 | 2.41% | 560 |
| Sep 17, 2025 | 29.10 | 29.10 | 28.70 | 29.00 | 29.00 | -0.34% | 560 |
| Sep 16, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 0.34% | 80 |
| Sep 15, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | - | 80 |
| Sep 12, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -0.68% | 80 |
| Sep 11, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | 80 |
| Sep 10, 2025 | 29.20 | 29.50 | 29.10 | 29.40 | 29.40 | 0.68% | 80 |
| Sep 9, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | 80 |
| Sep 8, 2025 | 29.30 | 29.30 | 29.20 | 29.20 | 29.20 | - | 80 |
| Sep 5, 2025 | 29.30 | 29.30 | 28.70 | 29.20 | 29.20 | 1.04% | 80 |
| Sep 4, 2025 | 28.60 | 28.90 | 28.60 | 28.90 | 28.90 | 1.05% | 80 |
| Sep 3, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | -1.38% | 80 |
| Sep 2, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -0.68% | 80 |
| Sep 1, 2025 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 2.82% | 80 |
| Aug 29, 2025 | 28.60 | 28.60 | 28.00 | 28.40 | 28.40 | -0.35% | 7 |
| Aug 28, 2025 | 29.30 | 29.30 | 28.50 | 28.50 | 28.50 | -2.06% | 7 |
| Aug 27, 2025 | 29.30 | 29.30 | 29.10 | 29.10 | 29.10 | -0.34% | 7 |
| Aug 26, 2025 | 29.20 | 29.20 | 29.10 | 29.20 | 29.20 | -0.34% | 7 |
| Aug 25, 2025 | 29.30 | 29.60 | 29.00 | 29.30 | 29.30 | - | 7 |
| Aug 22, 2025 | 29.10 | 29.30 | 29.10 | 29.30 | 29.30 | - | 100 |
| Aug 21, 2025 | 30.00 | 30.10 | 29.30 | 29.30 | 29.30 | -2.98% | 100 |
| Aug 20, 2025 | 30.10 | 30.20 | 29.90 | 30.20 | 30.20 | 0.33% | 100 |
| Aug 19, 2025 | 30.10 | 30.30 | 30.10 | 30.10 | 30.10 | -0.33% | 100 |
| Aug 18, 2025 | 30.00 | 30.70 | 30.00 | 30.20 | 30.20 | 0.67% | 250 |
| Aug 15, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 1.35% | 410 |