JINS HOLDINGS Inc. (FRA:5F3)
Germany · Delayed Price · Currency is EUR 27.60
+0.20 (0.73%)
At close: Mar 27, 2026
FRA:5F3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Mar 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Mar 25, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 2.21% | - |
| Mar 24, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | - |
| Mar 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Mar 20, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Mar 19, 2026 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | -0.70% | - |
| Mar 18, 2026 | 28.40 | 29.80 | 28.40 | 28.40 | 28.40 | - | 6 |
| Mar 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Mar 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Mar 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Mar 12, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -2.04% | - |
| Mar 11, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Mar 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Mar 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Mar 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Mar 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Mar 4, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Mar 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Mar 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Feb 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Feb 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Feb 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.35 | -0.72% | - |
| Feb 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.54 | -0.71% | - |
| Feb 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.74 | - | - |
| Feb 20, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 27.74 | -1.41% | - |
| Feb 19, 2026 | 28.40 | 29.80 | 28.40 | 28.40 | 28.14 | 0.71% | 15 |
| Feb 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.94 | -1.40% | - |
| Feb 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | 0.70% | - |
| Feb 16, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.14 | - | - |
| Feb 13, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.14 | 0.71% | - |
| Feb 12, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 27.94 | -2.08% | - |
| Feb 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.53 | 0.70% | - |
| Feb 10, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.34 | 2.14% | - |
| Feb 9, 2026 | 28.00 | 29.40 | 28.00 | 28.00 | 27.74 | 2.19% | 7 |
| Feb 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.15 | 1.48% | - |
| Feb 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.75 | 2.27% | - |
| Feb 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.16 | -2.22% | - |
| Feb 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.75 | -3.57% | - |
| Feb 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.74 | 1.45% | - |
| Jan 30, 2026 | 27.60 | 28.80 | 27.40 | 27.60 | 27.35 | 1.47% | 52 |
| Jan 29, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 26.95 | 1.49% | - |
| Jan 28, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.55 | - | - |
| Jan 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.55 | -0.74% | - |
| Jan 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.75 | 1.50% | - |
| Jan 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.35 | 0.76% | - |
| Jan 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.16 | 0.76% | - |
| Jan 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.96 | -2.24% | - |
| Jan 20, 2026 | 26.80 | 27.00 | 26.80 | 26.80 | 26.55 | 0.75% | - |
| Jan 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.35 | -1.48% | - |