JD.com, Inc. (FRA:013C)
Germany · Delayed Price · Currency is EUR 12.75
-0.19 (-1.50%)
Last updated: Dec 2, 2025, 8:05 AM CET
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Nov 28, 2025 | 12.87 | 13.08 | 12.84 | 13.00 | 13.00 | - | 1,659 |
| Nov 27, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 2.20% | 3,105 |
| Nov 26, 2025 | 12.73 | 12.92 | 12.72 | 12.72 | 12.72 | 1.76% | 1,086 |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.02% | 301 |
| Nov 24, 2025 | 12.52 | 12.52 | 12.50 | 12.50 | 12.50 | 2.54% | 6 |
| Nov 21, 2025 | 12.30 | 12.30 | 12.02 | 12.19 | 12.19 | - | 1,203 |
| Nov 20, 2025 | 12.55 | 12.84 | 12.19 | 12.19 | 12.19 | -4.33% | 4,890 |
| Nov 19, 2025 | 12.54 | 12.84 | 12.44 | 12.74 | 12.74 | 0.76% | 5,673 |
| Nov 18, 2025 | 12.57 | 12.71 | 12.55 | 12.65 | 12.65 | 0.16% | 207 |
| Nov 17, 2025 | 12.95 | 13.10 | 12.49 | 12.63 | 12.63 | -1.47% | 12,758 |
| Nov 14, 2025 | 12.90 | 13.10 | 12.55 | 12.82 | 12.82 | -3.73% | 19,159 |
| Nov 13, 2025 | 13.70 | 13.92 | 13.31 | 13.31 | 13.31 | -1.16% | 3,640 |
| Nov 12, 2025 | 13.79 | 13.96 | 13.47 | 13.47 | 13.47 | -2.04% | 2,822 |
| Nov 11, 2025 | 13.51 | 13.75 | 13.51 | 13.75 | 13.75 | -0.09% | 42 |
| Nov 10, 2025 | 13.78 | 13.90 | 13.76 | 13.76 | 13.76 | 3.52% | 10,554 |
| Nov 7, 2025 | 13.78 | 13.92 | 13.29 | 13.29 | 13.29 | -5.68% | 2,178 |
| Nov 6, 2025 | 13.97 | 14.25 | 13.82 | 14.09 | 14.09 | 2.13% | 5,003 |
| Nov 5, 2025 | 13.60 | 13.97 | 13.60 | 13.80 | 13.80 | -0.68% | 11,010 |
| Nov 4, 2025 | 13.92 | 14.00 | 13.70 | 13.89 | 13.89 | -1.46% | 7,034 |
| Nov 3, 2025 | 14.42 | 14.42 | 14.10 | 14.10 | 14.10 | -1.76% | 2,546 |
| Oct 31, 2025 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | 0.07% | 10,789 |
| Oct 30, 2025 | 14.70 | 14.70 | 14.30 | 14.34 | 14.34 | -4.40% | 1,000 |
| Oct 29, 2025 | 14.70 | 15.05 | 14.70 | 15.00 | 15.00 | 2.39% | 644 |
| Oct 28, 2025 | 14.50 | 14.65 | 14.36 | 14.65 | 14.65 | 0.81% | 1,520 |
| Oct 27, 2025 | 14.73 | 14.82 | 14.53 | 14.53 | 14.53 | 1.27% | 2,691 |
| Oct 24, 2025 | 14.15 | 14.35 | 14.15 | 14.35 | 14.35 | 1.90% | 1,146 |
| Oct 23, 2025 | 14.15 | 14.34 | 14.08 | 14.08 | 14.08 | 0.73% | 1,123 |
| Oct 22, 2025 | 13.98 | 14.12 | 13.98 | 13.98 | 13.98 | -1.41% | 1,255 |
| Oct 21, 2025 | 14.18 | 14.35 | 14.18 | 14.18 | 14.18 | -0.28% | 5,834 |
| Oct 20, 2025 | 14.00 | 14.23 | 14.00 | 14.22 | 14.22 | 1.57% | 1,521 |
| Oct 17, 2025 | 13.70 | 14.00 | 13.50 | 14.00 | 14.00 | -0.84% | 17,802 |
| Oct 16, 2025 | 13.95 | 14.31 | 13.95 | 14.12 | 14.12 | -2.37% | 1,302 |
| Oct 15, 2025 | 14.11 | 14.46 | 14.05 | 14.46 | 14.46 | 3.18% | 1,021 |
| Oct 14, 2025 | 14.18 | 14.26 | 13.94 | 14.01 | 14.01 | -1.78% | 2,757 |
| Oct 13, 2025 | 13.90 | 14.35 | 13.90 | 14.27 | 14.27 | 2.78% | 9,452 |
| Oct 10, 2025 | 14.61 | 14.65 | 13.42 | 13.88 | 13.88 | -6.57% | 7,247 |
| Oct 9, 2025 | 15.00 | 15.20 | 14.66 | 14.86 | 14.86 | -0.15% | 2,232 |
| Oct 8, 2025 | 14.80 | 15.00 | 14.80 | 14.88 | 14.88 | -1.90% | 4,291 |
| Oct 7, 2025 | 15.37 | 15.61 | 15.00 | 15.17 | 15.17 | -2.51% | 11,372 |
| Oct 6, 2025 | 15.25 | 15.56 | 15.05 | 15.56 | 15.56 | 1.05% | 12,918 |
| Oct 3, 2025 | 15.18 | 15.55 | 15.18 | 15.40 | 15.40 | - | 4,636 |
| Oct 2, 2025 | 15.59 | 15.83 | 15.40 | 15.40 | 15.40 | -0.67% | 495 |
| Oct 1, 2025 | 15.05 | 15.50 | 14.69 | 15.50 | 15.50 | 3.72% | 2,812 |
| Sep 30, 2025 | 15.01 | 15.26 | 14.88 | 14.94 | 14.94 | -3.20% | 2,930 |
| Sep 29, 2025 | 15.09 | 15.44 | 15.09 | 15.44 | 15.44 | 3.20% | 1,966 |
| Sep 26, 2025 | 15.00 | 15.07 | 14.74 | 14.96 | 14.96 | -2.00% | 2,115 |
| Sep 25, 2025 | 15.16 | 15.34 | 15.00 | 15.27 | 15.27 | 1.79% | 5,356 |
| Sep 24, 2025 | 14.28 | 15.32 | 14.26 | 15.00 | 15.00 | 7.90% | 31,512 |
| Sep 23, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -5.22% | - |