JAPAN MATERIAL Co., Ltd. (FRA:3XC)
Germany · Delayed Price · Currency is EUR 10.70
-0.20 (-1.83%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:3XC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | 20 |
| Oct 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -5.22% | - |
| Oct 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Oct 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Oct 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Oct 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Oct 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -7.26% | - |
| Oct 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Oct 13, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | -3.76% | - |
| Oct 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Oct 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Oct 8, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.76% | - |
| Oct 7, 2026 | 13.30 | 13.90 | 13.30 | 13.90 | 13.90 | 4.51% | - |
| Oct 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Oct 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Oct 2, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Oct 1, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 3.94% | - |
| Sep 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Sep 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Sep 28, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Sep 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.88% | - |
| Sep 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | - |
| Sep 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Sep 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Sep 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Sep 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 11, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Sep 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Sep 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Sep 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Sep 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 6.14% | - |
| Sep 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Sep 2, 2026 | 11.20 | 11.70 | 11.20 | 11.70 | 11.70 | 4.46% | 20 |
| Sep 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 31, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |