JD.com, Inc. (FRA:013A)
Germany · Delayed Price · Currency is EUR 25.60
-0.20 (-0.78%)
Dec 2, 2025, 8:02 AM CET
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -0.78% | 100 |
| Dec 1, 2025 | 25.95 | 25.95 | 25.55 | 25.80 | 25.80 | -0.19% | 935 |
| Nov 28, 2025 | 26.00 | 26.00 | 25.75 | 25.85 | 25.85 | 0.78% | 602 |
| Nov 27, 2025 | 25.80 | 25.90 | 25.65 | 25.65 | 25.65 | 1.18% | 360 |
| Nov 26, 2025 | 25.55 | 25.65 | 25.35 | 25.35 | 25.35 | 1.20% | 1,175 |
| Nov 25, 2025 | 24.95 | 25.10 | 24.85 | 25.05 | 25.05 | -1.18% | 150 |
| Nov 24, 2025 | 25.20 | 25.35 | 24.90 | 25.35 | 25.35 | 0.20% | 747 |
| Nov 21, 2025 | 24.30 | 25.30 | 24.10 | 25.30 | 25.30 | 1.40% | 1,193 |
| Nov 20, 2025 | 25.55 | 25.55 | 24.95 | 24.95 | 24.95 | - | 4,040 |
| Nov 19, 2025 | 25.20 | 25.40 | 24.95 | 24.95 | 24.95 | -0.40% | 1,531 |
| Nov 18, 2025 | 25.40 | 25.40 | 25.05 | 25.05 | 25.05 | -1.76% | 2,721 |
| Nov 17, 2025 | 26.00 | 26.00 | 25.40 | 25.50 | 25.50 | 1.39% | 1,486 |
| Nov 14, 2025 | 26.10 | 26.20 | 25.15 | 25.15 | 25.15 | -3.27% | 4,729 |
| Nov 13, 2025 | 27.50 | 28.10 | 26.00 | 26.00 | 26.00 | -3.35% | 5,053 |
| Nov 12, 2025 | 27.70 | 27.80 | 26.90 | 26.90 | 26.90 | -2.00% | 3,329 |
| Nov 11, 2025 | 27.25 | 27.45 | 27.25 | 27.45 | 27.45 | 0.55% | 562 |
| Nov 10, 2025 | 27.60 | 27.80 | 27.30 | 27.30 | 27.30 | - | 5,921 |
| Nov 7, 2025 | 27.65 | 27.65 | 26.80 | 27.30 | 27.30 | -1.97% | 2,193 |
| Nov 6, 2025 | 28.25 | 28.35 | 27.85 | 27.85 | 27.85 | -0.36% | 2,220 |
| Nov 5, 2025 | 28.00 | 28.00 | 27.50 | 27.95 | 27.95 | -0.18% | 1,232 |
| Nov 4, 2025 | 27.60 | 28.30 | 27.50 | 28.00 | 28.00 | -0.18% | 2,847 |
| Nov 3, 2025 | 28.60 | 28.75 | 28.05 | 28.05 | 28.05 | -2.60% | 3,459 |
| Oct 31, 2025 | 28.70 | 28.80 | 28.40 | 28.80 | 28.80 | -1.03% | 2,347 |
| Oct 30, 2025 | 29.05 | 29.25 | 28.75 | 29.10 | 29.10 | -2.51% | 1,296 |
| Oct 29, 2025 | 29.85 | 30.35 | 29.50 | 29.85 | 29.85 | - | 12,488 |
| Oct 28, 2025 | 29.45 | 29.85 | 28.90 | 29.85 | 29.85 | 1.02% | 8,675 |
| Oct 27, 2025 | 29.20 | 29.60 | 29.10 | 29.55 | 29.55 | 3.50% | 3,600 |
| Oct 24, 2025 | 28.65 | 28.75 | 28.45 | 28.55 | 28.55 | -0.52% | 1,451 |
| Oct 23, 2025 | 28.25 | 28.85 | 28.25 | 28.70 | 28.70 | 2.32% | 1,811 |
| Oct 22, 2025 | 28.20 | 28.35 | 27.90 | 28.05 | 28.05 | -0.88% | 253 |
| Oct 21, 2025 | 28.65 | 28.70 | 28.30 | 28.30 | 28.30 | -2.25% | 1,577 |
| Oct 20, 2025 | 28.30 | 28.95 | 28.05 | 28.95 | 28.95 | 3.58% | 3,531 |
| Oct 17, 2025 | 27.55 | 27.95 | 26.40 | 27.95 | 27.95 | -0.18% | 5,769 |
| Oct 16, 2025 | 28.30 | 28.55 | 28.00 | 28.00 | 28.00 | -2.61% | 2,556 |
| Oct 15, 2025 | 28.35 | 28.75 | 28.35 | 28.75 | 28.75 | 1.59% | 1,382 |
| Oct 14, 2025 | 28.30 | 28.50 | 27.95 | 28.30 | 28.30 | -2.58% | 2,837 |
| Oct 13, 2025 | 27.55 | 29.15 | 27.55 | 29.05 | 29.05 | 5.64% | 5,774 |
| Oct 10, 2025 | 29.80 | 29.80 | 26.95 | 27.50 | 27.50 | -7.09% | 3,377 |
| Oct 9, 2025 | 30.30 | 30.30 | 29.10 | 29.60 | 29.60 | -2.15% | 4,414 |
| Oct 8, 2025 | 29.60 | 30.35 | 29.50 | 30.25 | 30.25 | 0.83% | 5,326 |
| Oct 7, 2025 | 30.65 | 30.90 | 29.80 | 30.00 | 30.00 | -2.44% | 3,624 |
| Oct 6, 2025 | 30.50 | 30.75 | 30.10 | 30.75 | 30.75 | 2.50% | 3,987 |
| Oct 3, 2025 | 30.95 | 30.95 | 30.00 | 30.00 | 30.00 | -3.23% | 1,709 |
| Oct 2, 2025 | 31.30 | 31.65 | 30.80 | 31.00 | 31.00 | 0.32% | 3,693 |
| Oct 1, 2025 | 29.55 | 30.90 | 29.50 | 30.90 | 30.90 | 3.17% | 1,598 |
| Sep 30, 2025 | 29.75 | 30.50 | 29.75 | 29.95 | 29.95 | - | 4,666 |
| Sep 29, 2025 | 29.85 | 30.40 | 29.85 | 29.95 | 29.95 | 1.53% | 1,570 |
| Sep 26, 2025 | 29.75 | 30.20 | 29.25 | 29.50 | 29.50 | -2.64% | 2,182 |
| Sep 25, 2025 | 30.60 | 30.60 | 30.00 | 30.30 | 30.30 | 1.51% | 5,110 |
| Sep 24, 2025 | 28.65 | 30.40 | 28.65 | 29.85 | 29.85 | 6.61% | 8,726 |