JDC Group AG (FRA:JDC)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202528.7028.7028.2028.2028.20-2.08%50
Oct 22, 202528.3028.8028.3028.8028.803.23%50
Oct 21, 202527.0027.9027.0027.9027.902.95%300
Oct 20, 202527.4027.4026.9027.1027.100.74%300
Oct 17, 202527.2027.2026.9026.9026.90-1.10%300
Oct 16, 202527.9027.9027.2027.2027.20-2.86%300
Oct 15, 202528.5028.6028.0028.0028.00-2.10%150
Oct 14, 202528.6028.8028.6028.6028.600.70%150
Oct 13, 202528.2028.4028.2028.4028.40-150
Oct 10, 202529.0029.1028.4028.4028.40-2.41%150
Oct 9, 202528.0029.1028.0029.1029.101.04%150
Oct 8, 202529.1029.1028.8028.8028.80-1.03%70
Oct 7, 202529.1029.4029.1029.1029.10-1.02%-
Oct 6, 202529.7029.7029.4029.4029.40-0.68%110
Oct 3, 202528.6029.6028.6029.6029.60-0.34%371
Oct 2, 202530.1030.1029.7029.7029.70-0.34%-
Oct 1, 202530.3030.3029.8029.8029.80-1.32%70
Sep 30, 202532.1032.1030.2030.2030.20-5.92%69
Sep 29, 202531.2032.7031.0032.1032.103.88%207
Sep 26, 202530.2030.9030.2030.9030.902.32%15
Sep 25, 202530.1030.2030.0030.2030.200.67%140
Sep 24, 202530.1030.1030.0030.0030.00-0.99%51
Sep 23, 202531.9032.0030.3030.3030.30-4.11%560
Sep 22, 202531.1031.6031.1031.6031.602.93%560
Sep 19, 202529.9030.7029.7030.7030.703.37%560
Sep 18, 202529.2029.7029.2029.7029.702.41%560
Sep 17, 202529.1029.1028.7029.0029.00-0.34%560
Sep 16, 202529.0029.1029.0029.1029.100.34%80
Sep 15, 202528.9029.0028.9029.0029.00-80
Sep 12, 202529.3029.3029.0029.0029.00-0.68%80
Sep 11, 202529.4029.4029.2029.2029.20-0.68%80
Sep 10, 202529.2029.5029.1029.4029.400.68%80
Sep 9, 202529.4029.4029.2029.2029.20-80
Sep 8, 202529.3029.3029.2029.2029.20-80
Sep 5, 202529.3029.3028.7029.2029.201.04%80
Sep 4, 202528.6028.9028.6028.9028.901.05%80
Sep 3, 202528.7028.7028.6028.6028.60-1.38%80
Sep 2, 202529.3029.3029.0029.0029.00-0.68%80
Sep 1, 202528.4029.2028.4029.2029.202.82%80
Aug 29, 202528.6028.6028.0028.4028.40-0.35%7
Aug 28, 202529.3029.3028.5028.5028.50-2.06%7
Aug 27, 202529.3029.3029.1029.1029.10-0.34%7
Aug 26, 202529.2029.2029.1029.2029.20-0.34%7
Aug 25, 202529.3029.6029.0029.3029.30-7
Aug 22, 202529.1029.3029.1029.3029.30-100
Aug 21, 202530.0030.1029.3029.3029.30-2.98%100
Aug 20, 202530.1030.2029.9030.2030.200.33%100
Aug 19, 202530.1030.3030.1030.1030.10-0.33%100
Aug 18, 202530.0030.7030.0030.2030.200.67%250
Aug 15, 202529.5030.0029.5030.0030.001.35%410