Ziff Davis(DE:JXC1)
€45.40+0.60 (+3.65%)
DE:JXC1
Ziff Davis historical prices
€45.40
At close:+0.60 (+3.65%)
Ziff Davis (JXC1) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 44.60 | 45.40 | 44.40 | 45.40 | 45.40 | +3.65% | 0 | 0.00 |
| Nov 09, 2026 | 44.20 | 44.80 | 43.40 | 44.80 | 44.80 | +2.28% | 0 | 0.00 |
| Nov 06, 2026 | 47.60 | 47.60 | 43.80 | 43.80 | 43.80 | -8.37% | 0 | 0.00 |
| Nov 05, 2026 | 50.50 | 50.50 | 47.80 | 47.80 | 47.80 | -4.40% | 0 | 0.00 |
| Nov 04, 2026 | 47.80 | 51.00 | 47.80 | 50.00 | 50.00 | +5.49% | 0 | 0.00 |
| Nov 03, 2026 | 46.80 | 47.80 | 46.40 | 47.40 | 47.40 | +0.42% | 0 | 0.00 |
| Nov 02, 2026 | 48.80 | 48.80 | 47.20 | 47.20 | 47.20 | -2.48% | 0 | 0.00 |
| Oct 30, 2026 | 49.40 | 49.40 | 47.80 | 48.40 | 48.40 | -2.02% | 0 | 0.00 |
| Oct 29, 2026 | 49.20 | 49.80 | 49.20 | 49.40 | 49.40 | +0.82% | 0 | 0.00 |
| Oct 28, 2026 | 50.50 | 50.50 | 49.00 | 49.00 | 49.00 | -2.97% | 0 | 0.00 |
| Oct 27, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -0.98% | 0 | 0.00 |
| Oct 26, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | +0.99% | 0 | 0.00 |
| Oct 21, 2026 | 50.50 | 50.50 | 49.60 | 50.50 | 50.50 | +1.00% | 0 | 0.00 |
| Oct 20, 2026 | 49.80 | 50.50 | 49.80 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -2.91% | 0 | 0.00 |
| Oct 15, 2026 | 51.00 | 51.50 | 50.50 | 51.50 | 51.50 | +0.98% | 0 | 0.00 |
| Oct 14, 2026 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | +2.00% | 0 | 0.00 |
| Oct 09, 2026 | 49.40 | 50.00 | 49.00 | 50.00 | 50.00 | +0.81% | 0 | 0.00 |
| Oct 08, 2026 | 48.60 | 49.60 | 48.40 | 49.60 | 49.60 | +2.06% | 0 | 0.00 |
| Oct 07, 2026 | 48.40 | 48.60 | 48.20 | 48.60 | 48.60 | +0.83% | 0 | 0.00 |
| Oct 06, 2026 | 49.40 | 49.40 | 48.00 | 48.20 | 48.20 | -2.82% | 0 | 0.00 |
| Oct 05, 2026 | 48.60 | 49.60 | 48.40 | 49.60 | 49.60 | +2.06% | 0 | 0.00 |
| Oct 02, 2026 | 47.80 | 48.80 | 47.80 | 48.60 | 48.60 | +0.83% | 0 | 0.00 |
| Oct 01, 2026 | 49.60 | 49.60 | 47.80 | 48.20 | 48.20 | -3.21% | 0 | 0.00 |
| Sep 30, 2026 | 49.20 | 50.00 | 49.00 | 49.80 | 49.80 | +1.22% | 0 | 0.00 |
| Sep 29, 2026 | 48.40 | 49.20 | 48.20 | 49.20 | 49.20 | +1.23% | 0 | 0.00 |
| Sep 28, 2026 | 48.80 | 49.20 | 48.60 | 48.60 | 48.60 | -0.82% | 0 | 0.00 |
| Sep 25, 2026 | 49.00 | 49.80 | 49.00 | 49.00 | 49.00 | -0.41% | 0 | 0.00 |
| Sep 24, 2026 | 49.20 | 50.00 | 49.20 | 49.20 | 49.20 | -0.40% | 0 | 0.00 |
| Sep 23, 2026 | 50.50 | 50.50 | 49.40 | 49.40 | 49.40 | -1.20% | 0 | 0.00 |
| Sep 22, 2026 | 49.60 | 50.00 | 49.20 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | +0.81% | 0 | 0.00 |
| Sep 18, 2026 | 51.00 | 51.00 | 49.20 | 49.60 | 49.60 | -2.75% | 0 | 0.00 |
| Sep 17, 2026 | 51.00 | 52.00 | 49.80 | 51.00 | 51.00 | +0.99% | 0 | 0.00 |
| Sep 16, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | 0 | 0.00 |
| Sep 15, 2026 | 49.00 | 51.00 | 48.20 | 51.00 | 51.00 | +3.66% | 0 | 0.00 |
| Sep 14, 2026 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | +2.07% | 0 | 0.00 |
| Sep 11, 2026 | 47.20 | 48.20 | 47.20 | 48.20 | 48.20 | +2.12% | 0 | 0.00 |
| Sep 10, 2026 | 47.20 | 47.60 | 46.60 | 47.20 | 47.20 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 47.20 | 47.20 | 46.80 | 47.20 | 47.20 | -0.84% | 0 | 0.00 |
| Sep 08, 2026 | 47.00 | 47.60 | 46.20 | 47.60 | 47.60 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | -0.42% | 0 | 0.00 |
| Sep 04, 2026 | 47.80 | 48.60 | 47.00 | 47.80 | 47.80 | -0.42% | 5 | 4.20 |
| Sep 03, 2026 | 48.40 | 49.00 | 48.00 | 48.00 | 48.00 | -1.23% | 0 | 0.00 |
| Sep 02, 2026 | 47.00 | 48.60 | 47.00 | 48.60 | 48.60 | +2.53% | 0 | 0.00 |
