JINS HOLDINGS Inc. (FRA:5F3)
Germany · Delayed Price · Currency is EUR 52.00
+2.20 (4.42%)
At close: Sep 5, 2025
JINS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | - | 4.42% | 48 |
| Sep 4, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | - | 7.79% | 149 |
| Sep 3, 2025 | 46.60 | 46.60 | 46.20 | 46.20 | - | - | 149 |
| Sep 2, 2025 | 45.40 | 46.20 | 45.40 | 46.20 | - | 1.32% | 149 |
| Sep 1, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | - | 149 |
| Aug 29, 2025 | 45.60 | 45.60 | 45.40 | 45.60 | - | -1.72% | 149 |
| Aug 28, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | - | - | 149 |
| Aug 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | 0.87% | - |
| Aug 26, 2025 | 46.00 | 46.20 | 46.00 | 46.00 | - | 0.44% | - |
| Aug 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | -2.14% | - |
| Aug 22, 2025 | 47.00 | 47.00 | 46.60 | 46.80 | - | -2.90% | 149 |
| Aug 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | 0.42% | 149 |
| Aug 20, 2025 | 47.80 | 48.00 | 47.80 | 48.00 | - | 1.69% | - |
| Aug 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | - | - |
| Aug 18, 2025 | 47.20 | 47.40 | 47.20 | 47.20 | - | 2.16% | 149 |
| Aug 15, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | - | -1.28% | 149 |
| Aug 14, 2025 | 47.20 | 47.20 | 46.80 | 46.80 | - | -0.43% | 149 |
| Aug 13, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | - | 1.29% | 149 |
| Aug 12, 2025 | 46.20 | 46.60 | 46.20 | 46.40 | - | 0.43% | 149 |
| Aug 11, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | - | 0.43% | 149 |
| Aug 8, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | - | 2.22% | 149 |
| Aug 7, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | - | - | 149 |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 0.45% | 149 |
| Aug 5, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | - | -0.88% | 149 |
| Aug 4, 2025 | 45.20 | 45.20 | 45.00 | 45.20 | - | -0.88% | 149 |
| Aug 1, 2025 | 45.60 | 45.60 | 45.40 | 45.60 | - | -0.44% | 149 |
| Jul 31, 2025 | 46.40 | 46.40 | 45.80 | 45.80 | - | 1.78% | - |
| Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1.35% | 149 |
| Jul 29, 2025 | 44.40 | 44.40 | 44.20 | 44.40 | - | 2.30% | 149 |
| Jul 28, 2025 | 43.40 | 43.40 | 43.20 | 43.40 | - | -1.81% | 149 |
| Jul 25, 2025 | 44.20 | 44.20 | 44.00 | 44.20 | - | -0.45% | 149 |
| Jul 24, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | - | -0.45% | - |
| Jul 23, 2025 | 44.40 | 44.60 | 44.40 | 44.60 | - | -4.29% | 149 |
| Jul 22, 2025 | 46.20 | 46.60 | 46.20 | 46.60 | - | 4.02% | 149 |
| Jul 21, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | 0.45% | 149 |
| Jul 18, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | -1.76% | 149 |
| Jul 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | - | -2.58% | 149 |
| Jul 16, 2025 | 46.60 | 46.60 | 46.40 | 46.60 | - | 3.10% | 149 |
| Jul 15, 2025 | 45.20 | 45.40 | 45.20 | 45.20 | - | 0.44% | 149 |
| Jul 14, 2025 | 45.00 | 45.20 | 45.00 | 45.00 | - | -10.89% | 149 |
| Jul 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | - | 149 |
| Jul 10, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | - | - | 149 |
| Jul 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | 2.23% | - |
| Jul 8, 2025 | 49.60 | 49.60 | 49.40 | 49.40 | - | 2.07% | 149 |
| Jul 7, 2025 | 48.60 | 48.60 | 48.40 | 48.40 | - | 2.98% | 149 |
| Jul 4, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | - | - | 149 |
| Jul 3, 2025 | 47.40 | 47.40 | 47.00 | 47.00 | - | -2.89% | 149 |
| Jul 2, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | -0.82% | - |
| Jul 1, 2025 | 49.00 | 49.00 | 48.80 | 48.80 | - | -1.21% | - |
| Jun 30, 2025 | 49.60 | 49.60 | 49.40 | 49.40 | - | 0.82% | - |