Ziff Davis, Inc. (FRA:JXC1)
Germany · Delayed Price · Currency is EUR 51.00
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:JXC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | - | 5 |
| Oct 22, 2026 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | 0.99% | - |
| Oct 21, 2026 | 50.50 | 50.50 | 49.60 | 50.50 | 50.50 | 1.00% | - |
| Oct 20, 2026 | 49.80 | 50.50 | 49.80 | 50.00 | 50.00 | - | - |
| Oct 19, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 16, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Oct 15, 2026 | 51.00 | 51.50 | 50.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 14, 2026 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | - | - |
| Oct 13, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 12, 2026 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | 2.00% | - |
| Oct 9, 2026 | 49.40 | 50.00 | 49.00 | 50.00 | 50.00 | 0.81% | - |
| Oct 8, 2026 | 48.60 | 49.60 | 48.40 | 49.60 | 49.60 | 2.06% | - |
| Oct 7, 2026 | 48.40 | 48.60 | 48.20 | 48.60 | 48.60 | 0.83% | - |
| Oct 6, 2026 | 49.40 | 49.40 | 48.00 | 48.20 | 48.20 | -2.82% | - |
| Oct 5, 2026 | 48.60 | 49.60 | 48.40 | 49.60 | 49.60 | 2.06% | - |
| Oct 2, 2026 | 47.80 | 48.80 | 47.80 | 48.60 | 48.60 | 0.83% | - |
| Oct 1, 2026 | 49.60 | 49.60 | 47.80 | 48.20 | 48.20 | -3.21% | - |
| Sep 30, 2026 | 49.20 | 50.00 | 49.00 | 49.80 | 49.80 | 1.22% | - |
| Sep 29, 2026 | 48.40 | 49.20 | 48.20 | 49.20 | 49.20 | 1.23% | - |
| Sep 28, 2026 | 48.80 | 49.20 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Sep 25, 2026 | 49.00 | 49.80 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Sep 24, 2026 | 49.20 | 50.00 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Sep 23, 2026 | 50.50 | 50.50 | 49.40 | 49.40 | 49.40 | -1.20% | - |
| Sep 22, 2026 | 49.60 | 50.00 | 49.20 | 50.00 | 50.00 | - | - |
| Sep 21, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 0.81% | - |
| Sep 18, 2026 | 51.00 | 51.00 | 49.20 | 49.60 | 49.60 | -2.75% | - |
| Sep 17, 2026 | 51.00 | 52.00 | 49.80 | 51.00 | 51.00 | 0.99% | - |
| Sep 16, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 15, 2026 | 49.00 | 51.00 | 48.20 | 51.00 | 51.00 | 3.66% | - |
| Sep 14, 2026 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | 2.07% | - |
| Sep 11, 2026 | 47.20 | 48.20 | 47.20 | 48.20 | 48.20 | 2.12% | - |
| Sep 10, 2026 | 47.20 | 47.60 | 46.60 | 47.20 | 47.20 | - | - |
| Sep 9, 2026 | 47.20 | 47.20 | 46.80 | 47.20 | 47.20 | -0.84% | - |
| Sep 8, 2026 | 47.00 | 47.60 | 46.20 | 47.60 | 47.60 | - | - |
| Sep 7, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | -0.42% | - |
| Sep 4, 2026 | 47.80 | 48.60 | 47.00 | 47.80 | 47.80 | -0.42% | 5 |
| Sep 3, 2026 | 48.40 | 49.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Sep 2, 2026 | 47.00 | 48.60 | 47.00 | 48.60 | 48.60 | 2.53% | - |
| Sep 1, 2026 | 47.00 | 47.40 | 46.20 | 47.40 | 47.40 | 0.42% | - |
| Aug 31, 2026 | 47.40 | 47.60 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Aug 28, 2026 | 47.40 | 48.40 | 47.40 | 47.80 | 47.80 | 0.42% | - |
| Aug 27, 2026 | 47.20 | 48.00 | 47.20 | 47.60 | 47.60 | - | - |
| Aug 26, 2026 | 46.80 | 47.60 | 46.60 | 47.60 | 47.60 | 0.85% | - |
| 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% | - |