JD.com, Inc. (FRA:013A)
Germany · Delayed Price · Currency is EUR 25.65
+0.65 (2.60%)
At close: Jan 8, 2026
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.35 | 25.55 | 25.35 | 25.45 | 25.45 | -0.78% | 2,385 |
| Jan 8, 2026 | 24.55 | 25.65 | 24.55 | 25.65 | 25.65 | 2.60% | 1,600 |
| Jan 7, 2026 | 24.90 | 25.15 | 24.70 | 25.00 | 25.00 | -2.34% | 1,820 |
| Jan 6, 2026 | 25.35 | 25.60 | 25.25 | 25.60 | 25.60 | 1.59% | 1,590 |
| Jan 5, 2026 | 25.05 | 25.20 | 24.75 | 25.20 | 25.20 | 0.40% | 1,662 |
| Jan 2, 2026 | 24.50 | 25.45 | 24.50 | 25.10 | 25.10 | 1.62% | 2,138 |
| Dec 30, 2025 | 24.70 | 24.80 | 24.70 | 24.70 | 24.70 | 0.41% | 680 |
| Dec 29, 2025 | 24.55 | 24.70 | 24.30 | 24.60 | 24.60 | 0.20% | 2,262 |
| Dec 23, 2025 | 24.85 | 24.85 | 24.50 | 24.55 | 24.55 | - | 2,488 |
| Dec 22, 2025 | 24.55 | 24.90 | 24.25 | 24.55 | 24.55 | -1.01% | 5,598 |
| Dec 19, 2025 | 24.45 | 24.95 | 24.45 | 24.80 | 24.80 | 0.81% | 1,372 |
| Dec 18, 2025 | 24.40 | 24.70 | 24.40 | 24.60 | 24.60 | -0.20% | 1,438 |
| Dec 17, 2025 | 24.60 | 24.65 | 24.55 | 24.65 | 24.65 | 1.65% | 1,080 |
| Dec 16, 2025 | 24.50 | 24.50 | 24.00 | 24.25 | 24.25 | -2.22% | 1,394 |
| Dec 15, 2025 | 25.20 | 25.20 | 24.70 | 24.80 | 24.80 | -1.39% | 1,400 |
| Dec 12, 2025 | 25.00 | 25.45 | 25.00 | 25.15 | 25.15 | 1.21% | 2,217 |
| Dec 11, 2025 | 25.05 | 25.05 | 24.85 | 24.85 | 24.85 | -2.74% | 475 |
| Dec 10, 2025 | 25.40 | 25.55 | 25.35 | 25.55 | 25.55 | 0.20% | 1,369 |
| Dec 9, 2025 | 25.10 | 25.55 | 25.00 | 25.50 | 25.50 | -1.16% | 1,781 |
| Dec 8, 2025 | 25.70 | 25.80 | 25.50 | 25.80 | 25.80 | - | 2,850 |
| Dec 5, 2025 | 25.75 | 25.85 | 25.60 | 25.80 | 25.80 | 0.58% | 1,033 |
| Dec 4, 2025 | 25.55 | 25.65 | 25.45 | 25.65 | 25.65 | -0.19% | 988 |
| Dec 3, 2025 | 25.70 | 25.70 | 25.50 | 25.70 | 25.70 | -0.77% | 1,740 |
| Dec 2, 2025 | 25.60 | 25.90 | 25.55 | 25.90 | 25.90 | 0.39% | 4,230 |
| 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 |