JINS HOLDINGS Inc. (FRA:5F3)
Germany · Delayed Price · Currency is EUR 40.60
-0.60 (-1.46%)
Last updated: May 13, 2026, 10:30 AM CET
FRA:5F3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 41.00 | 41.00 | 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 | - | - |
| 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% | - |