Ziff Davis, Inc. (FRA:JXC1)
Germany · Delayed Price · Currency is EUR 36.20
-1.00 (-2.69%)
At close: Mar 27, 2026
FRA:JXC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 37.40 | 37.40 | 35.80 | 35.80 | 35.80 | -3.76% | - |
| Mar 26, 2026 | 37.20 | 38.20 | 37.20 | 37.20 | 37.20 | - | - |
| Mar 25, 2026 | 37.60 | 37.60 | 36.40 | 37.20 | 37.20 | -0.53% | - |
| Mar 24, 2026 | 37.00 | 38.60 | 37.00 | 37.40 | 37.40 | 1.63% | - |
| Mar 23, 2026 | 36.00 | 37.00 | 36.00 | 36.80 | 36.80 | 1.66% | - |
| Mar 20, 2026 | 36.20 | 36.40 | 35.60 | 36.20 | 36.20 | - | - |
| Mar 19, 2026 | 36.60 | 37.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Mar 18, 2026 | 36.60 | 36.60 | 36.00 | 36.40 | 36.40 | 0.55% | - |
| Mar 17, 2026 | 36.20 | 37.20 | 36.20 | 36.20 | 36.20 | - | - |
| Mar 16, 2026 | 34.40 | 36.60 | 34.40 | 36.20 | 36.20 | 5.85% | - |
| Mar 13, 2026 | 33.80 | 35.80 | 33.80 | 34.20 | 34.20 | 1.18% | - |
| Mar 12, 2026 | 34.60 | 34.60 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Mar 11, 2026 | 34.00 | 35.20 | 34.00 | 34.80 | 34.80 | 2.96% | - |
| Mar 10, 2026 | 34.20 | 34.20 | 33.60 | 33.80 | 33.80 | -1.17% | - |
| Mar 9, 2026 | 35.80 | 35.80 | 33.60 | 34.20 | 34.20 | -5.52% | - |
| Mar 6, 2026 | 37.20 | 37.20 | 35.60 | 36.20 | 36.20 | -3.72% | - |
| Mar 5, 2026 | 36.40 | 37.60 | 36.40 | 37.60 | 37.60 | 2.73% | - |
| Mar 4, 2026 | 35.40 | 36.60 | 34.60 | 36.60 | 36.60 | 2.81% | 2 |
| Mar 3, 2026 | 23.60 | 42.20 | 23.60 | 35.60 | 35.60 | 50.85% | 178 |
| Mar 2, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 3.51% | - |
| Feb 27, 2026 | 23.00 | 23.60 | 22.80 | 22.80 | 22.80 | -1.72% | 25 |
| Feb 26, 2026 | 22.40 | 23.60 | 22.40 | 23.20 | 23.20 | 2.65% | - |
| Feb 25, 2026 | 22.20 | 22.80 | 22.00 | 22.60 | 22.60 | 1.80% | - |
| Feb 24, 2026 | 22.20 | 22.20 | 21.20 | 22.20 | 22.20 | -11.20% | 115 |
| Feb 23, 2026 | 26.20 | 26.20 | 25.00 | 25.00 | 25.00 | -5.30% | - |
| Feb 20, 2026 | 25.60 | 27.20 | 25.20 | 26.40 | 26.40 | 2.33% | - |
| Feb 19, 2026 | 25.80 | 25.80 | 25.40 | 25.80 | 25.80 | -0.77% | - |
| Feb 18, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 2.36% | - |
| Feb 17, 2026 | 25.40 | 25.40 | 24.80 | 25.40 | 25.40 | - | - |
| Feb 16, 2026 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Feb 13, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | 1.59% | - |
| Feb 12, 2026 | 26.20 | 26.40 | 24.80 | 25.20 | 25.20 | -4.55% | - |
| Feb 11, 2026 | 27.40 | 27.40 | 26.00 | 26.40 | 26.40 | -4.35% | - |
| Feb 10, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 2.99% | - |
| Feb 9, 2026 | 28.00 | 28.00 | 26.40 | 26.80 | 26.80 | -4.96% | - |
| Feb 6, 2026 | 27.00 | 28.20 | 27.00 | 28.20 | 28.20 | 3.68% | - |
| Feb 5, 2026 | 28.80 | 28.80 | 27.20 | 27.20 | 27.20 | -6.21% | - |
| Feb 4, 2026 | 29.20 | 29.40 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Feb 3, 2026 | 31.60 | 31.60 | 28.60 | 29.20 | 29.20 | -7.59% | - |
| Feb 2, 2026 | 31.60 | 32.40 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Jan 30, 2026 | 32.60 | 32.60 | 31.40 | 32.00 | 32.00 | -2.44% | - |
| Jan 29, 2026 | 32.40 | 32.80 | 32.00 | 32.80 | 32.80 | 0.61% | - |
| Jan 28, 2026 | 32.60 | 33.20 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Jan 27, 2026 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Jan 26, 2026 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 2.48% | - |
| Jan 23, 2026 | 33.60 | 33.60 | 32.20 | 32.20 | 32.20 | -4.73% | - |
| Jan 22, 2026 | 32.60 | 34.00 | 32.60 | 33.80 | 33.80 | 3.05% | - |
| Jan 21, 2026 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 1.86% | - |
| Jan 20, 2026 | 31.60 | 32.40 | 31.60 | 32.20 | 32.20 | 1.90% | - |
| Jan 19, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |