Ziff Davis, Inc. (FRA:JXC1)
Germany · Delayed Price · Currency is EUR 38.40
+0.40 (1.05%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:JXC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | - | -1.03% | - |
| 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% | - |
| May 18, 2026 | 34.20 | 35.20 | 34.20 | 34.80 | 34.80 | 0.58% | - |
| May 15, 2026 | 34.40 | 34.80 | 34.40 | 34.60 | 34.60 | 0.58% | - |
| May 14, 2026 | 34.20 | 34.80 | 34.20 | 34.40 | 34.40 | 0.58% | - |
| May 13, 2026 | 34.40 | 34.40 | 33.60 | 34.20 | 34.20 | -0.58% | - |
| May 12, 2026 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| May 11, 2026 | 34.40 | 35.20 | 34.00 | 35.20 | 35.20 | 1.73% | - |
| May 8, 2026 | 35.80 | 35.80 | 34.40 | 34.60 | 34.60 | -4.42% | - |
| May 7, 2026 | 36.80 | 37.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| May 6, 2026 | 38.60 | 38.60 | 36.80 | 37.20 | 37.20 | -4.12% | - |
| May 5, 2026 | 38.60 | 38.80 | 38.40 | 38.80 | 38.80 | - | - |
| May 4, 2026 | 38.80 | 39.40 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Apr 30, 2026 | 39.40 | 39.40 | 38.80 | 39.00 | 39.00 | -2.50% | - |
| Apr 29, 2026 | 40.00 | 40.20 | 39.20 | 40.00 | 40.00 | -0.99% | - |
| Apr 28, 2026 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | -1.94% | - |
| Apr 27, 2026 | 39.20 | 41.20 | 39.00 | 41.20 | 41.20 | 4.04% | - |
| Apr 24, 2026 | 39.60 | 39.80 | 39.40 | 39.60 | 39.60 | -1.00% | 21 |
| Apr 23, 2026 | 40.00 | 40.60 | 39.80 | 40.00 | 40.00 | -0.99% | - |
| 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% | - |