JINS HOLDINGS Inc. (FRA:5F3)
Germany · Delayed Price · Currency is EUR 43.00
+1.20 (2.87%)
At close: Jun 26, 2026
FRA:5F3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Jun 16, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | - |
| Jun 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.60% | - |
| Jun 12, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 0.43% | - |
| Jun 11, 2026 | 45.80 | 46.00 | 45.80 | 46.00 | 46.00 | -4.17% | - |
| Jun 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | - |
| Jun 9, 2026 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | 4.42% | - |
| Jun 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 6.60% | - |
| Jun 5, 2026 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | 1.44% | - |
| Jun 4, 2026 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | - | - |
| Jun 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Jun 2, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Jun 1, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.84% | - |
| May 29, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3.33% | - |
| May 28, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| May 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| May 26, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| May 25, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 1.49% | - |
| May 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.06% | - |
| May 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.45% | - |
| May 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 6.28% | - |
| May 18, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.60% | - |
| May 15, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -4.08% | - |
| May 14, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -3.45% | - |
| May 13, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | -1.46% | - |
| May 12, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | 7.85% | - |
| May 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 10.40% | - |
| May 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| May 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 6, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | - | - |
| May 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Apr 30, 2026 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | -0.56% | - |
| Apr 29, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Apr 28, 2026 | 35.60 | 36.00 | 35.60 | 35.60 | 35.60 | 0.56% | 150 |
| Apr 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.51% | - |
| Apr 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Apr 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| Apr 22, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Apr 21, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | -2.35% | - |
| Apr 20, 2026 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Apr 17, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 1.16% | - |