JD.com, Inc. (FRA:013A)
Germany · Delayed Price · Currency is EUR 25.30
-0.70 (-2.69%)
Jun 3, 2026, 6:33 PM CET
FRA:013A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 25.75 | 26.30 | 25.75 | 26.30 | 26.30 | 5.20% | 920 |
| Jun 1, 2026 | 24.55 | 25.00 | 24.50 | 25.00 | 25.00 | 1.63% | 2,991 |
| May 29, 2026 | 24.85 | 25.00 | 24.45 | 24.60 | 24.60 | - | 16,716 |
| May 28, 2026 | 24.95 | 25.25 | 24.60 | 24.60 | 24.60 | -3.34% | 4,620 |
| May 27, 2026 | 25.30 | 25.60 | 25.30 | 25.45 | 25.45 | -1.17% | 1,156 |
| May 26, 2026 | 26.15 | 26.15 | 25.75 | 25.75 | 25.75 | -3.01% | 1,563 |
| May 25, 2026 | 26.60 | 26.60 | 26.35 | 26.55 | 26.55 | 0.57% | 71 |
| May 22, 2026 | 26.70 | 26.70 | 26.10 | 26.40 | 26.40 | -2.04% | 829 |
| May 21, 2026 | 27.35 | 27.35 | 26.95 | 26.95 | 26.95 | -4.60% | 2,150 |
| May 20, 2026 | 27.95 | 28.25 | 27.90 | 28.25 | 28.25 | 0.71% | 1,000 |
| May 19, 2026 | 27.50 | 28.05 | 27.50 | 28.05 | 28.05 | 3.51% | 515 |
| May 18, 2026 | 27.50 | 27.55 | 27.10 | 27.10 | 27.10 | -1.45% | 4,308 |
| May 15, 2026 | 27.90 | 28.00 | 27.50 | 27.50 | 27.50 | -3.17% | 1,156 |
| May 14, 2026 | 29.20 | 29.20 | 28.40 | 28.40 | 28.40 | -3.07% | 97 |
| May 13, 2026 | 27.30 | 29.30 | 27.30 | 29.30 | 29.30 | 8.32% | 6,800 |
| May 12, 2026 | 25.85 | 27.05 | 25.70 | 27.05 | 27.05 | 4.44% | 5,686 |
| May 11, 2026 | 25.50 | 25.90 | 25.50 | 25.90 | 25.90 | 1.57% | 805 |
| May 8, 2026 | 25.50 | 25.75 | 25.50 | 25.50 | 25.50 | -0.39% | 465 |
| May 7, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | 2,120 |
| May 6, 2026 | 25.25 | 25.80 | 25.25 | 25.80 | 25.80 | 0.78% | 1,292 |
| May 5, 2026 | 25.10 | 25.60 | 25.10 | 25.60 | 25.60 | -1.54% | 1,390 |
| May 4, 2026 | 25.50 | 26.00 | 25.30 | 26.00 | 26.00 | 1.36% | 1,881 |
| Apr 30, 2026 | 25.35 | 25.70 | 25.35 | 25.65 | 25.65 | - | 912 |
| Apr 29, 2026 | 25.40 | 25.65 | 25.40 | 25.65 | 25.65 | 1.58% | 170 |
| Apr 28, 2026 | 25.10 | 25.25 | 25.10 | 25.25 | 25.25 | -0.98% | 1,400 |
| Apr 27, 2026 | 25.60 | 25.60 | 25.40 | 25.50 | 25.50 | -0.39% | 435 |
| Apr 24, 2026 | 25.60 | 25.80 | 25.60 | 25.60 | 25.60 | -0.19% | 650 |
| Apr 23, 2026 | 25.85 | 25.85 | 25.65 | 25.65 | 25.65 | -2.47% | 1,135 |
| Apr 22, 2026 | 25.95 | 26.30 | 25.95 | 26.30 | 26.30 | 0.38% | 790 |
| Apr 21, 2026 | 26.45 | 26.75 | 26.20 | 26.20 | 26.20 | -1.69% | 2,750 |
| Apr 20, 2026 | 26.35 | 26.65 | 26.00 | 26.65 | 26.65 | -1.30% | 4,843 |
| Apr 17, 2026 | 26.50 | 27.15 | 26.35 | 27.00 | 27.00 | - | 1,473 |
| Apr 16, 2026 | 26.70 | 27.00 | 26.65 | 27.00 | 27.00 | 0.75% | 790 |
| Apr 15, 2026 | 26.10 | 26.80 | 26.05 | 26.80 | 26.80 | 2.68% | 1,838 |
| Apr 14, 2026 | 24.60 | 26.10 | 24.60 | 26.10 | 26.10 | 7.19% | 7,380 |
| Apr 13, 2026 | 24.50 | 24.50 | 24.35 | 24.35 | 24.35 | -1.42% | 540 |
| Apr 10, 2026 | 24.30 | 24.70 | 24.30 | 24.70 | 24.70 | 2.92% | 3,001 |
| Apr 9, 2026 | 24.40 | 24.45 | 24.00 | 24.00 | 24.00 | -0.05% | 851 |
| Apr 8, 2026 | 24.90 | 25.35 | 24.85 | 24.85 | 24.01 | 1.64% | 678 |
| Apr 7, 2026 | 24.85 | 24.85 | 24.45 | 24.45 | 23.63 | -1.41% | 1,020 |
| Apr 2, 2026 | 24.45 | 24.90 | 24.45 | 24.80 | 23.96 | -0.80% | 960 |
| Apr 1, 2026 | 24.95 | 25.15 | 24.85 | 25.00 | 24.16 | -1.57% | 870 |
| Mar 31, 2026 | 24.85 | 25.40 | 24.85 | 25.40 | 24.54 | -0.20% | 1,050 |
| Mar 30, 2026 | 24.95 | 25.45 | 24.95 | 25.45 | 24.59 | 1.39% | 3,210 |
| Mar 27, 2026 | 25.25 | 25.25 | 25.10 | 25.10 | 24.25 | -0.59% | 400 |
| Mar 26, 2026 | 25.15 | 25.25 | 24.90 | 25.25 | 24.40 | -2.70% | 1,660 |
| Mar 25, 2026 | 24.30 | 25.95 | 24.30 | 25.95 | 25.07 | 9.73% | 760 |
| Mar 24, 2026 | 23.50 | 23.65 | 23.50 | 23.65 | 22.85 | -0.63% | 800 |
| Mar 23, 2026 | 22.85 | 23.80 | 22.85 | 23.80 | 23.00 | 1.28% | 2,346 |
| Mar 20, 2026 | 23.70 | 24.00 | 23.50 | 23.50 | 22.71 | -1.47% | 1,170 |