JL Mag Rare-Earth Co., Ltd. (FRA:3KLA)
Germany · Delayed Price · Currency is EUR 1.615
+0.040 (2.54%)
At close: Oct 23, 2026
FRA:3KLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 2.54% | - |
| Oct 22, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -3.37% | - |
| Oct 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Oct 20, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 3.51% | - |
| Oct 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | - |
| Oct 16, 2026 | 1.59 | 1.61 | 1.56 | 1.56 | 1.56 | 1.30% | 3,000 |
| Oct 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -5.81% | - |
| Oct 14, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.31% | - |
| Oct 13, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -1.51% | - |
| Oct 12, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -1.19% | - |
| Oct 9, 2026 | 1.68 | 1.73 | 1.67 | 1.68 | 1.68 | - | 400 |
| Oct 8, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.05% | - |
| Oct 7, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 6, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | 0.29% | - |
| Oct 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.73% | - |
| Oct 2, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.90% | - |
| Oct 1, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.30% | - |
| Sep 29, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 3.57% | - |
| Sep 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.61 | -3.80% | - |
| Sep 25, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.68 | -1.44% | - |
| Sep 24, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.70 | 1.46% | - |
| Sep 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | -0.29% | - |
| Sep 22, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.68 | -1.72% | - |
| Sep 21, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.71 | 1.45% | - |
| Sep 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | 1.18% | - |
| Sep 17, 2026 | 1.69 | 1.71 | 1.69 | 1.70 | 1.67 | - | - |
| Sep 16, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.67 | 1.49% | - |
| Sep 15, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.64 | -2.33% | - |
| Sep 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.68 | 1.48% | - |
| Sep 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -3.15% | - |
| Sep 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | -3.59% | - |
| Sep 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.77 | 1.97% | - |
| Sep 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74 | -1.11% | - |
| Sep 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.76 | -0.28% | - |
| Sep 4, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.76 | -1.37% | - |
| Sep 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.79 | 2.24% | - |
| Sep 2, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.75 | -1.92% | - |
| Sep 1, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.78 | -1.09% | - |
| Aug 31, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.80 | -1.87% | - |
| Aug 28, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.84 | -3.10% | - |
| Aug 27, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.90 | 2.65% | - |
| Aug 26, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.85 | 2.72% | - |
| Aug 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.80 | -3.42% | - |
| Aug 24, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.86 | 2.70% | - |
| Aug 21, 2026 | 1.84 | 1.88 | 1.84 | 1.85 | 1.81 | 3.35% | 100 |
| Aug 20, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.75 | - | - |
| Aug 19, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.75 | -4.79% | - |
| Aug 18, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.84 | -1.83% | - |
| Aug 17, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.88 | 1.59% | - |