JDC Group AG (FRA:JDC)
Germany · Delayed Price · Currency is EUR 21.80
-0.30 (-1.36%)
At close: Mar 27, 2026
FRA:JDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.00 | 22.10 | 21.80 | 21.80 | 21.80 | -1.36% | - |
| Mar 26, 2026 | 22.00 | 22.10 | 21.90 | 22.10 | 22.10 | 0.45% | - |
| Mar 25, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.33% | - |
| Mar 24, 2026 | 21.50 | 21.50 | 21.00 | 21.50 | 21.50 | - | - |
| Mar 23, 2026 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | -0.92% | - |
| Mar 20, 2026 | 22.00 | 22.20 | 21.70 | 21.70 | 21.70 | - | - |
| Mar 19, 2026 | 21.30 | 21.70 | 21.30 | 21.70 | 21.70 | -1.36% | - |
| Mar 18, 2026 | 21.70 | 22.00 | 21.40 | 22.00 | 22.00 | 2.80% | 290 |
| Mar 17, 2026 | 21.40 | 21.50 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Mar 16, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Mar 13, 2026 | 23.30 | 23.30 | 22.40 | 22.40 | 22.40 | -3.86% | 180 |
| Mar 12, 2026 | 24.90 | 24.90 | 23.30 | 23.30 | 23.30 | -8.98% | - |
| Mar 11, 2026 | 25.70 | 26.10 | 25.60 | 25.60 | 25.60 | 2.81% | - |
| Mar 10, 2026 | 23.50 | 24.90 | 23.50 | 24.90 | 24.90 | 5.06% | - |
| Mar 9, 2026 | 23.80 | 23.90 | 23.70 | 23.70 | 23.70 | -2.07% | - |
| Mar 6, 2026 | 25.10 | 25.10 | 24.20 | 24.20 | 24.20 | -2.81% | - |
| Mar 5, 2026 | 24.00 | 24.90 | 24.00 | 24.90 | 24.90 | 2.05% | - |
| Mar 4, 2026 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 0.41% | - |
| Mar 3, 2026 | 24.60 | 24.60 | 24.30 | 24.30 | 24.30 | -2.02% | - |
| Mar 2, 2026 | 23.90 | 24.80 | 23.90 | 24.80 | 24.80 | 6.90% | - |
| Feb 27, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.20% | - |
| Feb 26, 2026 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | - | - |
| Feb 25, 2026 | 22.80 | 22.90 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Feb 24, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.29% | - |
| Feb 23, 2026 | 22.90 | 23.30 | 22.90 | 23.30 | 23.30 | 3.10% | - |
| Feb 20, 2026 | 21.90 | 22.60 | 21.90 | 22.60 | 22.60 | 3.67% | - |
| Feb 19, 2026 | 21.10 | 21.80 | 21.10 | 21.80 | 21.80 | 3.81% | - |
| Feb 18, 2026 | 22.50 | 22.50 | 21.00 | 21.00 | 21.00 | -8.70% | 180 |
| Feb 17, 2026 | 23.40 | 23.50 | 22.20 | 23.00 | 23.00 | -2.54% | 1,140 |
| Feb 16, 2026 | 23.30 | 23.60 | 23.30 | 23.60 | 23.60 | - | - |
| Feb 13, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Feb 12, 2026 | 25.30 | 25.30 | 24.00 | 24.00 | 24.00 | -5.51% | 93 |
| Feb 11, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Feb 10, 2026 | 24.90 | 25.60 | 24.90 | 25.60 | 25.60 | 4.49% | - |
| Feb 9, 2026 | 23.90 | 24.50 | 23.90 | 24.50 | 24.50 | 3.81% | - |
| Feb 6, 2026 | 24.60 | 24.60 | 23.60 | 23.60 | 23.60 | -4.07% | - |
| Feb 5, 2026 | 24.60 | 25.00 | 24.60 | 24.60 | 24.60 | -0.40% | - |
| Feb 4, 2026 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 2.07% | - |
| Feb 3, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.22% | - |
| Feb 2, 2026 | 25.60 | 25.60 | 24.50 | 24.50 | 24.50 | -3.92% | - |
| 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% | - |