Ziff Davis, Inc. (FRA:JXC1)
Germany · Delayed Price · Currency is EUR 47.40
+0.20 (0.42%)
At close: Aug 26, 2026
FRA:JXC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 47.20 | 47.20 | 46.80 | 47.20 | 47.20 | -0.42% | - |
| Aug 24, 2026 | 47.40 | 47.80 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Aug 21, 2026 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | 0.85% | - |
| Aug 20, 2026 | 47.00 | 47.40 | 46.80 | 47.20 | 47.20 | 0.43% | - |
| Aug 19, 2026 | 46.80 | 47.80 | 46.80 | 47.00 | 47.00 | -0.42% | - |
| Aug 18, 2026 | 46.20 | 48.20 | 46.20 | 47.20 | 47.20 | 1.29% | - |
| Aug 17, 2026 | 47.20 | 47.20 | 46.20 | 46.60 | 46.60 | -1.69% | - |
| Aug 14, 2026 | 47.80 | 47.80 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Aug 13, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 1.27% | - |
| Aug 12, 2026 | 45.80 | 47.40 | 45.60 | 47.40 | 47.40 | 3.04% | - |
| Aug 11, 2026 | 46.40 | 46.80 | 45.60 | 46.00 | 46.00 | -0.86% | - |
| Aug 10, 2026 | 46.00 | 47.00 | 46.00 | 46.40 | 46.40 | - | - |
| Aug 7, 2026 | 44.20 | 48.80 | 44.20 | 46.40 | 46.40 | 5.94% | - |
| Aug 6, 2026 | 45.20 | 45.20 | 43.80 | 43.80 | 43.80 | -2.67% | - |
| Aug 5, 2026 | 47.60 | 47.60 | 45.00 | 45.00 | 45.00 | -5.46% | - |
| Aug 4, 2026 | 46.40 | 47.60 | 45.60 | 47.60 | 47.60 | 2.15% | - |
| Aug 3, 2026 | 45.60 | 47.20 | 45.20 | 46.60 | 46.60 | 2.19% | - |
| Jul 31, 2026 | 45.40 | 45.60 | 44.80 | 45.60 | 45.60 | 0.44% | - |
| Jul 30, 2026 | 47.00 | 47.00 | 44.80 | 45.40 | 45.40 | -2.99% | - |
| Jul 29, 2026 | 45.80 | 47.20 | 45.80 | 46.80 | 46.80 | 1.30% | - |
| Jul 28, 2026 | 45.60 | 46.40 | 45.60 | 46.20 | 46.20 | 0.43% | - |
| 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% | - |