JD Logistics, Inc. (FRA:822)
Germany · Delayed Price · Currency is EUR 1.569
+0.029 (1.92%)
At close: Mar 18, 2026
FRA:822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.72% | - |
| Mar 26, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 0.66% | - |
| Mar 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.07% | - |
| Mar 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | 1.91% | - |
| Mar 23, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.91% | - |
| Mar 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.37% | - |
| Mar 19, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -2.42% | 4,000 |
| Mar 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.56% | - |
| Mar 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.68% | - |
| Mar 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.07% | - |
| Mar 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.12% | - |
| Mar 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | - |
| Mar 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.23% | - |
| Mar 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.23% | - |
| Mar 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.90% | - |
| Mar 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 22.60% | - |
| Mar 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -1.50% | - |
| Mar 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.16% | - |
| Mar 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.38% | - |
| Mar 2, 2026 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 1.34% | 2,762 |
| Feb 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.51% | - |
| Feb 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.49% | - |
| Feb 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.17% | - |
| Feb 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.95% | - |
| Feb 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.62% | - |
| Feb 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.88% | - |
| Feb 19, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.69% | 6,000 |
| Feb 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.20% | - |
| Feb 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.85% | - |
| Feb 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.57% | - |
| Feb 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.11% | - |
| Feb 12, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.18 | -3.11% | 4,000 |
| Feb 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.08% | - |
| Feb 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.16% | - |
| Feb 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.43% | - |
| Feb 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.33% | - |
| Feb 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.43% | - |
| Feb 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.31% | - |
| Feb 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.50% | - |
| Feb 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.45% | - |
| Jan 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.47% | - |
| Jan 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.77% | - |
| Jan 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Jan 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.12% | - |
| Jan 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.11% | - |
| Jan 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.17% | - |
| Jan 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jan 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.59% | - |
| Jan 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Jan 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.58% | - |