Ziff Davis, Inc. (FRA:JXC1)
Germany · Delayed Price · Currency is EUR 27.80
-0.20 (-0.71%)
Last updated: Dec 1, 2025, 5:00 PM CET
Ziff Davis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 28.40 | 28.60 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Nov 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 26, 2025 | 28.00 | 28.40 | 27.80 | 28.40 | 28.40 | 0.71% | - |
| Nov 25, 2025 | 28.20 | 28.80 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 24, 2025 | 27.40 | 28.20 | 27.00 | 28.20 | 28.20 | 2.92% | - |
| Nov 21, 2025 | 25.40 | 27.40 | 25.40 | 27.40 | 27.40 | 7.87% | - |
| Nov 20, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.79% | - |
| Nov 19, 2025 | 25.20 | 25.20 | 25.00 | 25.20 | 25.20 | -0.79% | - |
| Nov 18, 2025 | 25.20 | 25.80 | 25.20 | 25.40 | 25.40 | - | - |
| Nov 17, 2025 | 25.80 | 26.00 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Nov 14, 2025 | 26.20 | 26.20 | 25.60 | 26.00 | 26.00 | -0.76% | - |
| Nov 13, 2025 | 27.40 | 27.40 | 26.20 | 26.20 | 26.20 | -4.38% | - |
| Nov 12, 2025 | 27.60 | 28.00 | 27.40 | 27.40 | 27.40 | - | - |
| Nov 11, 2025 | 27.60 | 28.00 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Nov 10, 2025 | 28.00 | 28.20 | 27.20 | 27.60 | 27.60 | - | - |
| Nov 7, 2025 | 28.20 | 28.40 | 26.40 | 27.60 | 27.60 | -1.43% | 180 |
| Nov 6, 2025 | 28.60 | 28.80 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Nov 5, 2025 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 2.86% | - |
| Nov 4, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Nov 3, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 0.69% | - |
| Oct 31, 2025 | 29.00 | 29.20 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 30, 2025 | 28.80 | 29.20 | 28.40 | 29.00 | 29.00 | 0.69% | - |
| Oct 29, 2025 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Oct 28, 2025 | 30.80 | 30.80 | 28.80 | 29.40 | 29.40 | -4.55% | - |
| Oct 27, 2025 | 32.20 | 32.20 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Oct 24, 2025 | 32.60 | 32.80 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Oct 23, 2025 | 32.20 | 32.60 | 31.80 | 32.60 | 32.60 | 1.24% | - |
| Oct 22, 2025 | 32.40 | 32.40 | 31.80 | 32.20 | 32.20 | -1.23% | - |
| Oct 21, 2025 | 31.00 | 32.60 | 31.00 | 32.60 | 32.60 | 4.49% | - |
| Oct 20, 2025 | 30.60 | 31.60 | 30.60 | 31.20 | 31.20 | 1.96% | - |
| Oct 17, 2025 | 30.60 | 31.00 | 30.20 | 30.60 | 30.60 | -1.29% | 130 |
| Oct 16, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 15, 2025 | 31.60 | 32.00 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 14, 2025 | 30.40 | 32.20 | 30.40 | 31.60 | 31.60 | 2.60% | - |
| Oct 13, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 3.36% | - |
| Oct 10, 2025 | 32.40 | 33.20 | 29.60 | 29.80 | 29.80 | -8.59% | 180 |
| Oct 9, 2025 | 32.40 | 33.00 | 32.40 | 32.60 | 32.60 | -0.61% | - |
| Oct 8, 2025 | 33.00 | 33.60 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Oct 7, 2025 | 33.40 | 33.60 | 32.60 | 33.20 | 33.20 | -0.60% | 50 |
| Oct 6, 2025 | 33.20 | 33.80 | 33.20 | 33.40 | 33.40 | 0.60% | - |
| Oct 3, 2025 | 32.80 | 33.60 | 32.80 | 33.20 | 33.20 | 1.22% | - |
| Oct 2, 2025 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | - | - |
| Oct 1, 2025 | 31.80 | 32.80 | 31.80 | 32.80 | 32.80 | - | - |
| Sep 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 5.13% | - |
| Sep 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Sep 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Sep 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Sep 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Sep 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Sep 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |