JDC Group AG (FRA:JDC)
Germany · Delayed Price · Currency is EUR 16.65
-0.40 (-2.35%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:JDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | -2.35% | 6 |
| Oct 22, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.89% | 320 |
| Oct 21, 2026 | 16.90 | 16.90 | 16.85 | 16.90 | 16.90 | -0.59% | - |
| Oct 20, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -2.02% | 200 |
| Oct 19, 2026 | 17.55 | 17.60 | 17.35 | 17.35 | 17.35 | -1.98% | - |
| Oct 16, 2026 | 18.05 | 18.10 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Oct 15, 2026 | 18.40 | 18.65 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Oct 14, 2026 | 18.65 | 18.95 | 18.65 | 18.70 | 18.70 | -0.27% | - |
| Oct 13, 2026 | 17.55 | 18.75 | 17.55 | 18.75 | 18.75 | 5.93% | - |
| Oct 12, 2026 | 17.45 | 17.90 | 17.45 | 17.70 | 17.70 | 1.14% | 160 |
| Oct 9, 2026 | 16.75 | 17.50 | 16.75 | 17.50 | 17.50 | 3.55% | - |
| Oct 8, 2026 | 16.25 | 16.90 | 16.25 | 16.90 | 16.90 | 3.36% | - |
| Oct 7, 2026 | 15.85 | 16.65 | 15.85 | 16.35 | 16.35 | 3.15% | 230 |
| Oct 6, 2026 | 15.65 | 15.90 | 15.65 | 15.85 | 15.85 | 1.28% | - |
| Oct 5, 2026 | 16.85 | 16.95 | 15.65 | 15.65 | 15.65 | -7.94% | 500 |
| Oct 2, 2026 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | 1.49% | - |
| Oct 1, 2026 | 16.70 | 16.80 | 16.70 | 16.75 | 16.75 | -0.59% | - |
| Sep 30, 2026 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | - | - |
| Sep 29, 2026 | 17.05 | 17.05 | 16.85 | 16.85 | 16.85 | -1.75% | - |
| Sep 28, 2026 | 16.95 | 17.15 | 16.45 | 17.15 | 17.15 | 1.78% | 300 |
| Sep 25, 2026 | 17.20 | 17.30 | 16.85 | 16.85 | 16.85 | -2.60% | 170 |
| Sep 24, 2026 | 18.05 | 18.05 | 17.30 | 17.30 | 17.30 | -4.68% | - |
| Sep 23, 2026 | 18.35 | 18.35 | 18.15 | 18.15 | 18.15 | -0.55% | - |
| Sep 22, 2026 | 18.45 | 18.45 | 18.25 | 18.25 | 18.25 | -2.93% | - |
| Sep 21, 2026 | 18.85 | 18.85 | 18.80 | 18.80 | 18.80 | -0.27% | - |
| Sep 18, 2026 | 18.95 | 19.05 | 18.85 | 18.85 | 18.85 | -0.26% | - |
| Sep 17, 2026 | 18.25 | 18.90 | 18.25 | 18.90 | 18.90 | 3.28% | - |
| Sep 16, 2026 | 17.85 | 18.30 | 17.85 | 18.30 | 18.30 | 1.95% | - |
| Sep 15, 2026 | 17.85 | 17.95 | 17.85 | 17.95 | 17.95 | - | - |
| Sep 14, 2026 | 18.50 | 18.55 | 17.95 | 17.95 | 17.95 | -3.23% | - |
| Sep 11, 2026 | 18.35 | 18.55 | 18.35 | 18.55 | 18.55 | 0.54% | - |
| Sep 10, 2026 | 18.70 | 18.70 | 18.40 | 18.45 | 18.45 | 0.54% | - |
| Sep 9, 2026 | 18.65 | 18.90 | 18.35 | 18.35 | 18.35 | -2.39% | - |
| Sep 8, 2026 | 19.50 | 19.50 | 18.80 | 18.80 | 18.80 | -3.84% | - |
| Sep 7, 2026 | 20.00 | 20.00 | 19.30 | 19.55 | 19.55 | -2.74% | - |
| Sep 4, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Sep 3, 2026 | 20.20 | 20.20 | 20.10 | 20.10 | 20.10 | -0.50% | - |
| Sep 2, 2026 | 20.20 | 20.30 | 20.20 | 20.20 | 20.20 | -1.46% | - |
| Sep 1, 2026 | 21.20 | 21.40 | 20.50 | 20.50 | 20.50 | -3.76% | - |
| Aug 31, 2026 | 21.10 | 21.80 | 21.10 | 21.30 | 21.30 | 0.47% | 650 |
| Aug 28, 2026 | 21.30 | 21.50 | 21.20 | 21.20 | 21.20 | -0.47% | 100 |
| Aug 27, 2026 | 21.40 | 21.50 | 21.30 | 21.30 | 21.30 | 1.43% | - |
| Aug 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Aug 25, 2026 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | 0.96% | - |
| Aug 24, 2026 | 20.90 | 21.00 | 20.90 | 20.90 | 20.90 | - | 50 |
| Aug 21, 2026 | 21.50 | 21.60 | 20.90 | 20.90 | 20.90 | -2.34% | 125 |
| Aug 20, 2026 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Aug 19, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -1.77% | 100 |
| Aug 18, 2026 | 23.30 | 23.30 | 22.60 | 22.60 | 22.60 | -3.83% | - |
| Aug 17, 2026 | 22.90 | 23.50 | 22.90 | 23.50 | 23.50 | 2.62% | - |