JINS HOLDINGS Inc. (FRA:5F3)
Germany · Delayed Price · Currency is EUR 41.80
0.00 (0.00%)
Last updated: Jun 4, 2026, 5:15 PM CET
FRA:5F3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | 4.88% | - |
| Apr 15, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.14% | - |
| Apr 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.22% | 140 |
| Apr 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 18.57% | - |
| Apr 10, 2026 | 28.00 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Apr 9, 2026 | 28.60 | 28.60 | 28.20 | 28.20 | 28.20 | -5.37% | - |
| Apr 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Apr 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 5.71% | - |
| Apr 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Apr 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Mar 31, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Mar 30, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - | - |
| 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 | - | - |