JINS HOLDINGS Inc. (FRA:5F3)
Germany · Delayed Price · Currency is EUR 43.20
+0.80 (1.89%)
Last updated: Oct 20, 2025, 8:05 AM CET
JINS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.07% | - |
| Oct 21, 2025 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 2.79% | - |
| Oct 20, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Oct 17, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 1.44% | - |
| Oct 16, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | -4.57% | - |
| Oct 15, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 0.46% | - |
| Oct 14, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -7.63% | - |
| Oct 13, 2025 | 47.20 | 47.20 | 47.00 | 47.20 | 47.20 | 0.43% | - |
| Oct 10, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | - | - |
| Oct 9, 2025 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | -0.42% | - |
| Oct 8, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Oct 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Oct 6, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Oct 3, 2025 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | -1.65% | - |
| Oct 2, 2025 | 48.40 | 48.40 | 48.20 | 48.40 | 48.40 | -4.16% | - |
| Oct 1, 2025 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | -1.94% | - |
| Sep 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 29, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | -0.96% | - |
| Sep 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Sep 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 24, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Sep 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 22, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Sep 19, 2025 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | -2.68% | - |
| Sep 18, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Sep 17, 2025 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | -0.88% | - |
| Sep 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Sep 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 12, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3.60% | - |
| Sep 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Sep 9, 2025 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - | - |
| Sep 8, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 4.81% | - |
| 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% | - |
| Sep 3, 2025 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | - | - |
| Sep 2, 2025 | 45.40 | 46.20 | 45.40 | 46.20 | 46.20 | 1.32% | - |
| 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 | 46.06 | 0.87% | - |
| Aug 26, 2025 | 46.00 | 46.20 | 46.00 | 46.00 | 45.66 | 0.44% | - |
| Aug 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.46 | -2.14% | - |
| Aug 22, 2025 | 47.00 | 47.00 | 46.60 | 46.80 | 46.45 | -2.90% | - |
| Aug 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.84 | 0.42% | - |
| Aug 20, 2025 | 47.80 | 48.00 | 47.80 | 48.00 | 47.64 | 1.69% | - |
| Aug 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.85 | - | - |
| Aug 18, 2025 | 47.20 | 47.40 | 47.20 | 47.20 | 46.85 | 2.16% | - |
| Aug 15, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.86 | -1.28% | - |
| Aug 14, 2025 | 47.20 | 47.20 | 46.80 | 46.80 | 46.45 | -0.43% | - |