JINS HOLDINGS Inc. (FRA:5F3)
Germany · Delayed Price · Currency is EUR 51.50
0.00 (0.00%)
At close: Sep 30, 2025
JINS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | -0.96% | 48 |
| Sep 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | 48 |
| Sep 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 48 |
| Sep 24, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -0.93% | 48 |
| Sep 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 48 |
| Sep 22, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -1.83% | 48 |
| Sep 19, 2025 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | -2.68% | 48 |
| Sep 18, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | 48 |
| Sep 17, 2025 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | -0.88% | 48 |
| Sep 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 48 |
| Sep 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 48 |
| Sep 12, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - | 48 |
| Sep 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3.60% | 48 |
| Sep 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | 48 |
| Sep 9, 2025 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - | 48 |
| Sep 8, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 4.81% | 48 |
| Sep 5, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.42% | 48 |
| Sep 4, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 7.79% | 149 |
| Sep 3, 2025 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | - | 149 |
| Sep 2, 2025 | 45.40 | 46.20 | 45.40 | 46.20 | 46.20 | 1.32% | 149 |
| Sep 1, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Aug 29, 2025 | 45.60 | 45.60 | 45.40 | 45.60 | 45.60 | -1.72% | - |
| Aug 28, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | - | - |
| Aug 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.15 | 0.87% | - |
| Aug 26, 2025 | 46.00 | 46.20 | 46.00 | 46.00 | 45.75 | 0.44% | - |
| Aug 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.55 | -2.14% | - |
| Aug 22, 2025 | 47.00 | 47.00 | 46.60 | 46.80 | 46.54 | -2.90% | - |
| Aug 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.94 | 0.42% | - |
| Aug 20, 2025 | 47.80 | 48.00 | 47.80 | 48.00 | 47.74 | 1.69% | - |
| Aug 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.94 | - | - |
| Aug 18, 2025 | 47.20 | 47.40 | 47.20 | 47.20 | 46.94 | 2.16% | - |
| Aug 15, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | -1.28% | - |
| Aug 14, 2025 | 47.20 | 47.20 | 46.80 | 46.80 | 46.54 | -0.43% | - |
| Aug 13, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 46.74 | 1.29% | - |
| Aug 12, 2025 | 46.20 | 46.60 | 46.20 | 46.40 | 46.15 | 0.43% | - |
| Aug 11, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 45.95 | 0.43% | - |
| Aug 8, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 45.75 | 2.22% | - |
| Aug 7, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 44.75 | - | - |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.75 | 0.45% | - |
| Aug 5, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 44.55 | -0.88% | - |
| Aug 4, 2025 | 45.20 | 45.20 | 45.00 | 45.20 | 44.95 | -0.88% | - |
| Aug 1, 2025 | 45.60 | 45.60 | 45.40 | 45.60 | 45.35 | -0.44% | - |
| Jul 31, 2025 | 46.40 | 46.40 | 45.80 | 45.80 | 45.55 | 1.78% | - |
| Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.75 | 1.35% | - |
| Jul 29, 2025 | 44.40 | 44.40 | 44.20 | 44.40 | 44.16 | 2.30% | - |
| Jul 28, 2025 | 43.40 | 43.40 | 43.20 | 43.40 | 43.16 | -1.81% | - |
| Jul 25, 2025 | 44.20 | 44.20 | 44.00 | 44.20 | 43.96 | -0.45% | - |
| Jul 24, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 44.16 | -0.45% | - |
| Jul 23, 2025 | 44.40 | 44.60 | 44.40 | 44.60 | 44.36 | -4.29% | - |
| Jul 22, 2025 | 46.20 | 46.60 | 46.20 | 46.60 | 46.34 | 4.02% | - |