JDC Group AG (FRA:JDC)
Germany · Delayed Price · Currency is EUR 25.50
+0.60 (2.41%)
At close: Jan 30, 2026
JDC Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.70 | 25.50 | 24.70 | 25.50 | 25.50 | 2.41% | - |
| Jan 29, 2026 | 24.50 | 24.90 | 24.50 | 24.90 | 24.90 | 1.22% | - |
| Jan 28, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 0.82% | - |
| Jan 27, 2026 | 25.70 | 26.00 | 24.40 | 24.40 | 24.40 | -5.43% | 526 |
| Jan 26, 2026 | 25.80 | 25.80 | 25.70 | 25.80 | 25.80 | -1.15% | - |
| Jan 23, 2026 | 25.40 | 26.10 | 25.30 | 26.10 | 26.10 | 2.35% | 80 |
| Jan 22, 2026 | 25.80 | 26.00 | 25.50 | 25.50 | 25.50 | -2.30% | - |
| Jan 21, 2026 | 25.60 | 26.10 | 25.60 | 26.10 | 26.10 | 1.56% | - |
| Jan 20, 2026 | 26.10 | 26.20 | 25.70 | 25.70 | 25.70 | -2.28% | - |
| Jan 19, 2026 | 27.30 | 27.30 | 26.30 | 26.30 | 26.30 | -4.01% | - |
| Jan 16, 2026 | 27.30 | 27.40 | 27.30 | 27.40 | 27.40 | 0.37% | - |
| Jan 15, 2026 | 27.50 | 27.50 | 27.30 | 27.30 | 27.30 | 0.74% | - |
| Jan 14, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | - | - |
| Jan 13, 2026 | 26.80 | 27.20 | 26.80 | 27.10 | 27.10 | -1.45% | - |
| Jan 12, 2026 | 27.50 | 27.60 | 27.50 | 27.50 | 27.50 | -0.36% | 43 |
| Jan 9, 2026 | 26.90 | 27.60 | 26.90 | 27.60 | 27.60 | 4.55% | - |
| Jan 8, 2026 | 27.10 | 27.10 | 26.40 | 26.40 | 26.40 | -2.58% | 110 |
| Jan 7, 2026 | 26.20 | 27.20 | 26.20 | 27.10 | 27.10 | 2.26% | 92 |
| Jan 6, 2026 | 26.40 | 26.60 | 26.40 | 26.50 | 26.50 | 0.38% | - |
| Jan 5, 2026 | 25.50 | 26.40 | 25.50 | 26.40 | 26.40 | 3.12% | - |
| Jan 2, 2026 | 25.30 | 25.60 | 25.00 | 25.60 | 25.60 | 4.92% | - |
| Dec 30, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Dec 29, 2025 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | -0.81% | 215 |
| Dec 23, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -0.40% | - |
| Dec 22, 2025 | 25.30 | 25.30 | 24.90 | 24.90 | 24.90 | -1.19% | - |
| Dec 19, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Dec 18, 2025 | 25.80 | 25.80 | 25.50 | 25.60 | 25.60 | 0.39% | - |
| Dec 17, 2025 | 25.60 | 25.80 | 25.50 | 25.50 | 25.50 | - | - |
| Dec 16, 2025 | 25.50 | 25.60 | 25.50 | 25.50 | 25.50 | -0.39% | - |
| Dec 15, 2025 | 25.70 | 25.80 | 25.60 | 25.60 | 25.60 | -0.39% | - |
| Dec 12, 2025 | 25.90 | 25.90 | 25.70 | 25.70 | 25.70 | -0.77% | - |
| Dec 11, 2025 | 25.60 | 25.90 | 25.60 | 25.90 | 25.90 | 0.39% | - |
| Dec 10, 2025 | 26.10 | 26.20 | 25.80 | 25.80 | 25.80 | -1.53% | 80 |
| Dec 9, 2025 | 28.10 | 28.10 | 26.20 | 26.20 | 26.20 | -6.76% | - |
| Dec 8, 2025 | 27.90 | 28.10 | 27.80 | 28.10 | 28.10 | 1.08% | - |
| Dec 5, 2025 | 27.10 | 27.80 | 27.10 | 27.80 | 27.80 | 2.58% | - |
| Dec 4, 2025 | 26.10 | 27.10 | 26.10 | 27.10 | 27.10 | 3.83% | - |
| Dec 3, 2025 | 25.90 | 26.10 | 25.90 | 26.10 | 26.10 | 0.38% | - |
| Dec 2, 2025 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -1.52% | 315 |
| Dec 1, 2025 | 26.00 | 26.70 | 26.00 | 26.40 | 26.40 | 1.15% | - |
| Nov 28, 2025 | 25.80 | 26.10 | 25.80 | 26.10 | 26.10 | 1.16% | - |
| Nov 27, 2025 | 25.50 | 26.20 | 25.50 | 25.80 | 25.80 | 0.78% | 87 |
| Nov 26, 2025 | 25.50 | 25.70 | 25.50 | 25.60 | 25.60 | 0.39% | 246 |
| Nov 25, 2025 | 24.90 | 26.20 | 24.90 | 25.50 | 25.50 | 2.00% | 101 |
| Nov 24, 2025 | 25.10 | 25.30 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 21, 2025 | 25.00 | 25.40 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Nov 20, 2025 | 26.10 | 26.30 | 26.10 | 26.20 | 26.20 | 0.38% | - |
| Nov 19, 2025 | 26.00 | 26.20 | 26.00 | 26.10 | 26.10 | -0.38% | - |
| Nov 18, 2025 | 27.20 | 27.30 | 26.20 | 26.20 | 26.20 | -4.38% | - |
| Nov 17, 2025 | 28.50 | 28.50 | 27.00 | 27.40 | 27.40 | -4.20% | 790 |