Ziff Davis, Inc. (FRA:JXC1)
Germany · Delayed Price · Currency is EUR 39.60
-0.40 (-1.00%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:JXC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | - | -0.50% | - |
| Apr 22, 2026 | 40.00 | 40.80 | 39.80 | 40.40 | 40.40 | - | - |
| Apr 21, 2026 | 39.80 | 41.40 | 39.80 | 40.40 | 40.40 | 1.00% | - |
| Apr 20, 2026 | 39.60 | 40.20 | 39.60 | 40.00 | 40.00 | - | - |
| Apr 17, 2026 | 39.20 | 40.40 | 39.20 | 40.00 | 40.00 | 1.52% | - |
| Apr 16, 2026 | 39.40 | 40.20 | 39.40 | 39.40 | 39.40 | -1.01% | 33 |
| Apr 15, 2026 | 38.40 | 39.80 | 38.40 | 39.80 | 39.80 | 4.19% | - |
| Apr 14, 2026 | 37.20 | 38.40 | 36.80 | 38.20 | 38.20 | 2.14% | - |
| Apr 13, 2026 | 36.80 | 37.40 | 36.60 | 37.40 | 37.40 | 1.63% | - |
| Apr 10, 2026 | 37.40 | 37.60 | 36.60 | 36.80 | 36.80 | -1.60% | - |
| Apr 9, 2026 | 36.80 | 37.40 | 36.40 | 37.40 | 37.40 | 1.63% | - |
| Apr 8, 2026 | 37.20 | 37.40 | 36.60 | 36.80 | 36.80 | 0.55% | - |
| Apr 7, 2026 | 36.60 | 36.80 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Apr 2, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.21% | - |
| Apr 1, 2026 | 36.00 | 36.60 | 35.80 | 36.20 | 36.20 | 0.56% | - |
| Mar 31, 2026 | 36.40 | 36.60 | 35.60 | 36.00 | 36.00 | -0.55% | - |
| Mar 30, 2026 | 35.80 | 37.20 | 35.80 | 36.20 | 36.20 | 1.12% | - |
| 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% | - |