JD Logistics, Inc. (FRA:822)
Germany · Delayed Price · Currency is EUR 1.370
-0.040 (-2.84%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | - | -5.37% | - |
| Jun 1, 2026 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 11.19% | 10,917 |
| May 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| May 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| May 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -9.21% | 1,500 |
| May 26, 2026 | 1.41 | 1.52 | 1.41 | 1.52 | 1.52 | 5.56% | 1,500 |
| May 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.26% | - |
| May 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 2,865 |
| May 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| May 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -7.45% | - |
| May 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 12.59% | 30 |
| May 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -6.54% | - |
| May 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.71% | - |
| May 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | - |
| May 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | - |
| May 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| May 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | - |
| May 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| May 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| May 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| May 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| May 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Apr 30, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Apr 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Apr 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Apr 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Apr 24, 2026 | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | 1.84% | 1,033 |
| Apr 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Apr 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Apr 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Apr 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -6.25% | - |
| Apr 17, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 2.92% | 7,400 |
| Apr 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Apr 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.07% | - |
| Apr 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49% | - |
| Apr 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Apr 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Apr 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Apr 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Apr 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.81% | - |
| Apr 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.20% | - |
| Apr 1, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 2.59% | 360 |
| Mar 31, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.24% | - |
| Mar 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.17% | - |
| 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 | 1.10% | - |
| 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 | -2.95% | - |
| Mar 20, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.34% | - |