JDC Group AG (FRA:JDC)
Germany
· Delayed Price · Currency is EUR 26.20
+0.10 (0.38%)
Last updated: Dec 4, 2025, 9:15 AM CET
JDC Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.10 | 27.80 | 27.10 | 27.80 | 27.80 | 2.58% | - |
| Dec 4, 2025 | 26.10 | 27.10 | 26.10 | 27.10 | 27.10 | 3.83% | - |
| Dec 3, 2025 | 25.90 | 26.10 | 25.90 | 26.10 | 26.10 | 0.38% | - |
| Dec 2, 2025 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | -1.52% | 315 |
| Dec 1, 2025 | 26.00 | 26.70 | 26.00 | 26.40 | 26.40 | 1.15% | - |
| Nov 28, 2025 | 25.80 | 26.10 | 25.80 | 26.10 | 26.10 | 1.16% | - |
| Nov 27, 2025 | 25.50 | 26.20 | 25.50 | 25.80 | 25.80 | 0.78% | 87 |
| Nov 26, 2025 | 25.50 | 25.70 | 25.50 | 25.60 | 25.60 | 0.39% | 246 |
| Nov 25, 2025 | 24.90 | 26.20 | 24.90 | 25.50 | 25.50 | 2.00% | 101 |
| Nov 24, 2025 | 25.10 | 25.30 | 25.00 | 25.00 | 25.00 | - | - |
| Nov 21, 2025 | 25.00 | 25.40 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Nov 20, 2025 | 26.10 | 26.30 | 26.10 | 26.20 | 26.20 | 0.38% | - |
| Nov 19, 2025 | 26.00 | 26.20 | 26.00 | 26.10 | 26.10 | -0.38% | - |
| Nov 18, 2025 | 27.20 | 27.30 | 26.20 | 26.20 | 26.20 | -4.38% | - |
| Nov 17, 2025 | 28.50 | 28.50 | 27.00 | 27.40 | 27.40 | -4.20% | 790 |
| Nov 14, 2025 | 29.10 | 29.10 | 28.60 | 28.60 | 28.60 | -1.04% | - |
| Nov 13, 2025 | 28.90 | 28.90 | 28.80 | 28.90 | 28.90 | 1.05% | - |
| Nov 12, 2025 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | -4.67% | - |
| Nov 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | - |
| Nov 10, 2025 | 30.60 | 31.10 | 30.10 | 30.10 | 30.10 | -2.90% | - |
| Nov 7, 2025 | 31.70 | 31.70 | 31.00 | 31.00 | 31.00 | -1.59% | - |
| Nov 6, 2025 | 31.80 | 31.80 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 5, 2025 | 31.30 | 31.50 | 31.10 | 31.50 | 31.50 | 0.64% | - |
| Nov 4, 2025 | 31.20 | 31.30 | 31.20 | 31.30 | 31.30 | -0.63% | - |
| Nov 3, 2025 | 31.20 | 31.50 | 31.20 | 31.50 | 31.50 | 0.96% | - |
| Oct 31, 2025 | 30.90 | 31.20 | 30.90 | 31.20 | 31.20 | 0.97% | - |
| Oct 30, 2025 | 29.60 | 30.90 | 29.50 | 30.90 | 30.90 | 4.39% | - |
| Oct 29, 2025 | 30.10 | 30.10 | 29.60 | 29.60 | 29.60 | -1.00% | - |
| Oct 28, 2025 | 29.70 | 29.90 | 29.60 | 29.90 | 29.90 | 1.36% | - |
| Oct 27, 2025 | 29.50 | 29.50 | 29.10 | 29.50 | 29.50 | 0.68% | - |
| Oct 24, 2025 | 28.50 | 29.30 | 28.30 | 29.30 | 29.30 | 3.90% | 140 |
| Oct 23, 2025 | 28.70 | 28.70 | 28.20 | 28.20 | 28.20 | -2.08% | 50 |
| Oct 22, 2025 | 28.30 | 28.80 | 28.30 | 28.80 | 28.80 | 3.23% | 50 |
| Oct 21, 2025 | 27.00 | 27.90 | 27.00 | 27.90 | 27.90 | 2.95% | - |
| Oct 20, 2025 | 27.40 | 27.40 | 26.90 | 27.10 | 27.10 | 0.74% | - |
| Oct 17, 2025 | 27.20 | 27.20 | 26.90 | 26.90 | 26.90 | -1.10% | - |
| Oct 16, 2025 | 27.90 | 27.90 | 27.20 | 27.20 | 27.20 | -2.86% | 300 |
| Oct 15, 2025 | 28.50 | 28.60 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Oct 14, 2025 | 28.60 | 28.80 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 13, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | - | - |
| Oct 10, 2025 | 29.00 | 29.10 | 28.40 | 28.40 | 28.40 | -2.41% | - |
| Oct 9, 2025 | 28.00 | 29.10 | 28.00 | 29.10 | 29.10 | 1.04% | 150 |
| Oct 8, 2025 | 29.10 | 29.10 | 28.80 | 28.80 | 28.80 | -1.03% | - |
| Oct 7, 2025 | 29.10 | 29.40 | 29.10 | 29.10 | 29.10 | -1.02% | - |
| Oct 6, 2025 | 29.70 | 29.70 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 3, 2025 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | -0.34% | - |
| Oct 2, 2025 | 30.10 | 30.10 | 29.70 | 29.70 | 29.70 | -0.34% | - |
| Oct 1, 2025 | 30.30 | 30.30 | 29.80 | 29.80 | 29.80 | -1.32% | 70 |
| Sep 30, 2025 | 32.10 | 32.10 | 30.20 | 30.20 | 30.20 | -5.92% | 69 |
| Sep 29, 2025 | 31.20 | 32.70 | 31.00 | 32.10 | 32.10 | 3.88% | 207 |
| Sep 26, 2025 | 30.20 | 30.90 | 30.20 | 30.90 | 30.90 | 2.32% | - |
| Sep 25, 2025 | 30.10 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | - |
| Sep 24, 2025 | 30.10 | 30.10 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| Sep 23, 2025 | 31.90 | 32.00 | 30.30 | 30.30 | 30.30 | -4.11% | - |
| Sep 22, 2025 | 31.10 | 31.60 | 31.10 | 31.60 | 31.60 | 2.93% | - |
| Sep 19, 2025 | 29.90 | 30.70 | 29.70 | 30.70 | 30.70 | 3.37% | - |
| Sep 18, 2025 | 29.20 | 29.70 | 29.20 | 29.70 | 29.70 | 2.41% | - |
| Sep 17, 2025 | 29.10 | 29.10 | 28.70 | 29.00 | 29.00 | -0.34% | 560 |
| Sep 16, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 0.34% | - |
| Sep 15, 2025 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | - | - |
| Sep 12, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Sep 11, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Sep 10, 2025 | 29.20 | 29.50 | 29.10 | 29.40 | 29.40 | 0.68% | - |
| Sep 9, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 8, 2025 | 29.30 | 29.30 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 5, 2025 | 29.30 | 29.30 | 28.70 | 29.20 | 29.20 | 1.04% | - |
| Sep 4, 2025 | 28.60 | 28.90 | 28.60 | 28.90 | 28.90 | 1.05% | - |
| Sep 3, 2025 | 28.70 | 28.70 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Sep 2, 2025 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Sep 1, 2025 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 2.82% | 80 |
| Aug 29, 2025 | 28.60 | 28.60 | 28.00 | 28.40 | 28.40 | -0.35% | - |
| Aug 28, 2025 | 29.30 | 29.30 | 28.50 | 28.50 | 28.50 | -2.06% | - |
| Aug 27, 2025 | 29.30 | 29.30 | 29.10 | 29.10 | 29.10 | -0.34% | - |
| Aug 26, 2025 | 29.20 | 29.20 | 29.10 | 29.20 | 29.20 | -0.34% | - |
| Aug 25, 2025 | 29.30 | 29.60 | 29.00 | 29.30 | 29.30 | - | 7 |
| Aug 22, 2025 | 29.10 | 29.30 | 29.10 | 29.30 | 29.30 | - | - |
| Aug 21, 2025 | 30.00 | 30.10 | 29.30 | 29.30 | 29.30 | -2.98% | - |
| Aug 20, 2025 | 30.10 | 30.20 | 29.90 | 30.20 | 30.20 | 0.33% | - |
| Aug 19, 2025 | 30.10 | 30.30 | 30.10 | 30.10 | 30.10 | -0.33% | 100 |
| Aug 18, 2025 | 30.00 | 30.70 | 30.00 | 30.20 | 30.20 | 0.67% | 250 |
| Aug 15, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 1.35% | - |
| Aug 14, 2025 | 30.10 | 30.60 | 29.50 | 29.60 | 29.60 | -2.95% | 410 |
| Aug 13, 2025 | 30.00 | 30.50 | 29.90 | 30.50 | 30.50 | 2.01% | 360 |
| Aug 12, 2025 | 29.20 | 29.90 | 29.20 | 29.90 | 29.90 | - | - |
| Aug 11, 2025 | 29.50 | 29.90 | 29.50 | 29.90 | 29.90 | 0.67% | 50 |
| Aug 8, 2025 | 29.10 | 29.70 | 29.10 | 29.70 | 29.70 | 0.68% | 140 |
| Aug 7, 2025 | 29.70 | 29.70 | 29.20 | 29.50 | 29.50 | -0.67% | - |
| Aug 6, 2025 | 29.10 | 29.90 | 27.90 | 29.70 | 29.70 | 2.77% | 238 |
| Aug 5, 2025 | 28.10 | 29.50 | 28.10 | 28.90 | 28.90 | 6.25% | - |
| Aug 4, 2025 | 25.40 | 27.20 | 25.00 | 27.20 | 27.20 | 5.43% | - |
| Aug 1, 2025 | 27.30 | 27.60 | 25.40 | 25.80 | 25.80 | -6.18% | 160 |
| Jul 31, 2025 | 26.90 | 27.50 | 26.60 | 27.50 | 27.50 | 3.38% | - |
| Jul 30, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 1.92% | - |
| Jul 29, 2025 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | 0.38% | 220 |
| Jul 28, 2025 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | -1.14% | - |
| Jul 25, 2025 | 25.90 | 26.30 | 25.80 | 26.30 | 26.30 | 2.33% | - |
| Jul 24, 2025 | 25.90 | 25.90 | 25.50 | 25.70 | 25.70 | -1.15% | - |
| Jul 23, 2025 | 26.00 | 26.00 | 25.90 | 26.00 | 26.00 | - | - |
| Jul 22, 2025 | 25.90 | 26.00 | 25.70 | 26.00 | 26.00 | - | - |
| Jul 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |