JINS HOLDINGS Inc. (FRA:5F3)
Germany · Delayed Price · Currency is EUR 32.60
-0.80 (-2.40%)
At close: Aug 26, 2026
FRA:5F3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | - | -2.99% | - |
| Aug 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Aug 24, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Aug 21, 2026 | 33.40 | 33.80 | 33.40 | 33.80 | 33.80 | - | - |
| Aug 20, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Aug 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Aug 18, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.92% | - |
| Aug 17, 2026 | 34.20 | 34.20 | 34.00 | 34.20 | 34.20 | -2.29% | - |
| Aug 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Aug 13, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Aug 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Aug 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Aug 10, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 3.61% | - |
| Aug 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.05% | - |
| Aug 6, 2026 | 35.80 | 35.80 | 34.20 | 34.60 | 34.60 | -0.57% | 90 |
| Aug 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.33% | - |
| Aug 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Aug 3, 2026 | 35.40 | 35.40 | 35.20 | 35.40 | 35.40 | 4.12% | - |
| Jul 31, 2026 | 33.60 | 34.00 | 33.60 | 34.00 | 34.00 | -4.49% | - |
| Jul 30, 2026 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | -1.11% | - |
| Jul 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Jul 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Jul 27, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | -3.31% | - |
| Jul 24, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 5.85% | - |
| Jul 23, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | - | - |
| Jul 22, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Jul 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.19% | - |
| Jul 20, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 0.60% | - |
| Jul 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jul 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.70% | - |
| Jul 15, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Jul 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Jul 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -19.61% | - |
| Jul 10, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -3.32% | - |
| Jul 9, 2026 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Jul 8, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.15% | - |
| Jul 7, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 6.22% | - |
| Jul 6, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.24% | - |
| Jul 3, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 4.35% | - |
| Jul 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Jul 1, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.84% | - |
| Jun 30, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -4.52% | - |
| Jun 29, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.79% | - |
| Jun 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.87% | - |
| Jun 25, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| Jun 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.76% | - |
| Jun 23, 2026 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Jun 22, 2026 | 42.40 | 42.40 | 42.20 | 42.40 | 42.40 | 0.95% | - |
| Jun 19, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -4.98% | - |
| Jun 18, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -1.34% | - |