Ziff Davis, Inc. (FRA:JXC1)
Germany · Delayed Price · Currency is EUR 46.20
0.00 (0.00%)
Last updated: Jul 28, 2026, 6:00 PM CET
FRA:JXC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 45.00 | 46.20 | 45.00 | 46.00 | 46.00 | 1.32% | - |
| Jul 24, 2026 | 45.00 | 46.00 | 44.60 | 45.40 | 45.40 | 0.44% | - |
| Jul 23, 2026 | 45.00 | 45.20 | 44.60 | 45.20 | 45.20 | -0.44% | - |
| Jul 22, 2026 | 45.20 | 45.40 | 45.00 | 45.40 | 45.40 | -0.44% | - |
| Jul 21, 2026 | 47.20 | 47.20 | 45.40 | 45.60 | 45.60 | -3.39% | - |
| Jul 20, 2026 | 46.60 | 47.80 | 46.40 | 47.20 | 47.20 | 0.43% | - |
| Jul 17, 2026 | 46.00 | 47.20 | 45.40 | 47.00 | 47.00 | 1.29% | - |
| Jul 16, 2026 | 44.80 | 46.40 | 44.80 | 46.40 | 46.40 | 3.11% | - |
| Jul 15, 2026 | 44.80 | 46.00 | 44.80 | 45.00 | 45.00 | -0.44% | - |
| Jul 14, 2026 | 44.80 | 45.20 | 44.60 | 45.20 | 45.20 | - | - |
| Jul 13, 2026 | 45.00 | 45.80 | 45.00 | 45.20 | 45.20 | -0.44% | - |
| Jul 10, 2026 | 45.60 | 45.80 | 45.20 | 45.40 | 45.40 | -0.87% | - |
| Jul 9, 2026 | 45.00 | 45.80 | 42.80 | 45.80 | 45.80 | 0.88% | - |
| Jul 8, 2026 | 46.00 | 46.00 | 44.60 | 45.40 | 45.40 | -2.16% | - |
| Jul 7, 2026 | 46.40 | 46.80 | 46.20 | 46.40 | 46.40 | - | - |
| Jul 6, 2026 | 45.40 | 46.40 | 45.40 | 46.40 | 46.40 | 1.75% | - |
| Jul 3, 2026 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | - | - |
| Jul 2, 2026 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | 0.44% | - |
| Jul 1, 2026 | 45.20 | 46.20 | 45.00 | 45.40 | 45.40 | -0.44% | - |
| Jun 30, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | 0.44% | 75 |
| Jun 29, 2026 | 43.80 | 45.40 | 43.60 | 45.40 | 45.40 | 3.65% | - |
| Jun 26, 2026 | 42.00 | 43.80 | 42.00 | 43.80 | 43.80 | 3.79% | - |
| Jun 25, 2026 | 41.80 | 42.20 | 41.60 | 42.20 | 42.20 | 0.48% | - |
| Jun 24, 2026 | 40.20 | 42.20 | 40.20 | 42.00 | 42.00 | 3.96% | - |
| Jun 23, 2026 | 39.00 | 40.40 | 39.00 | 40.40 | 40.40 | 2.02% | - |
| Jun 22, 2026 | 39.80 | 39.80 | 39.20 | 39.60 | 39.60 | -0.50% | - |
| Jun 19, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 0.51% | - |
| Jun 18, 2026 | 38.20 | 39.80 | 38.20 | 39.60 | 39.60 | 4.21% | - |
| Jun 17, 2026 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| Jun 16, 2026 | 39.20 | 39.60 | 39.20 | 39.20 | 39.20 | - | - |
| Jun 15, 2026 | 39.80 | 40.60 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Jun 12, 2026 | 39.20 | 39.80 | 38.40 | 39.60 | 39.60 | 1.54% | - |
| Jun 11, 2026 | 39.20 | 39.40 | 38.60 | 39.00 | 39.00 | -1.52% | - |
| Jun 10, 2026 | 39.60 | 40.40 | 39.60 | 39.60 | 39.60 | - | - |
| Jun 9, 2026 | 39.80 | 39.80 | 38.80 | 39.60 | 39.60 | -1.49% | - |
| Jun 8, 2026 | 39.00 | 40.20 | 39.00 | 40.20 | 40.20 | 2.03% | - |
| Jun 5, 2026 | 40.20 | 40.80 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Jun 4, 2026 | 38.00 | 39.80 | 38.00 | 39.80 | 39.80 | 4.19% | - |
| Jun 3, 2026 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Jun 2, 2026 | 39.00 | 39.00 | 38.00 | 38.80 | 38.80 | -1.02% | - |
| Jun 1, 2026 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | 2.08% | - |
| May 29, 2026 | 38.20 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| May 28, 2026 | 38.80 | 39.00 | 38.20 | 38.40 | 38.40 | -1.54% | - |
| May 27, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.09% | - |
| May 26, 2026 | 37.40 | 38.20 | 36.20 | 38.20 | 38.20 | 2.69% | - |
| May 25, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | - | - |
| May 22, 2026 | 35.60 | 37.40 | 35.40 | 37.20 | 37.20 | 4.49% | - |
| May 21, 2026 | 36.00 | 36.00 | 35.20 | 35.60 | 35.60 | -1.11% | - |
| May 20, 2026 | 35.80 | 36.00 | 35.20 | 36.00 | 36.00 | 0.56% | - |
| May 19, 2026 | 34.80 | 36.00 | 34.80 | 35.80 | 35.80 | 2.87% | - |