JL Mag Rare-Earth Co., Ltd. (FRA:3KLA)
Germany · Delayed Price · Currency is EUR 1.690
-0.055 (-3.15%)
At close: Sep 11, 2026
FRA:3KLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.15% | - |
| Sep 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.59% | - |
| Sep 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.97% | - |
| Sep 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Sep 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.28% | - |
| Sep 4, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.37% | - |
| Sep 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.24% | - |
| Sep 2, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | -1.92% | - |
| Sep 1, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Aug 31, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -1.87% | - |
| Aug 28, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | -3.10% | - |
| Aug 27, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 2.65% | - |
| Aug 26, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 2.72% | - |
| Aug 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.42% | - |
| Aug 24, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 2.70% | - |
| Aug 21, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | 3.35% | 100 |
| Aug 20, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 19, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -4.79% | - |
| Aug 18, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -1.83% | - |
| Aug 17, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 1.59% | - |
| Aug 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.62% | - |
| Aug 13, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.85% | - |
| Aug 12, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - | - |
| Aug 11, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.82% | - |
| Aug 10, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.77% | - |
| Aug 7, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | 2.65% | - |
| Aug 6, 2026 | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | -2.07% | - |
| Aug 5, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 2.12% | - |
| Aug 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Aug 3, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 5.85% | 100 |
| Jul 31, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.28% | - |
| Jul 30, 2026 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -2.50% | - |
| Jul 29, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | - |
| Jul 28, 2026 | 1.79 | 1.86 | 1.79 | 1.79 | 1.79 | -2.98% | 856 |
| Jul 27, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 2.22% | 5 |
| Jul 24, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -4.75% | - |
| Jul 23, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 1.61% | - |
| Jul 22, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -1.32% | - |
| Jul 21, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 1.34% | - |
| Jul 20, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 3.32% | - |
| Jul 17, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -2.43% | - |
| Jul 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.82% | - |
| Jul 15, 2026 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Jul 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.27% | - |
| Jul 13, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -2.12% | - |
| Jul 10, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -0.26% | - |
| Jul 9, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | -1.81% | - |
| Jul 8, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -5.39% | - |
| Jul 7, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -0.97% | 372 |
| Jul 6, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -3.29% | 215 |