JD Logistics, Inc. (FRA:822)
Germany · Delayed Price · Currency is EUR 1.500
+0.010 (0.67%)
Last updated: Jul 28, 2026, 8:13 AM CET
FRA:822 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | - | 0.67% | - |
| Jul 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Jul 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 200 |
| Jul 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Jul 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Jul 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Jul 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Jul 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Jul 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Jul 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | - |
| Jul 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | - |
| Jul 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Jul 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jul 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Jul 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Jul 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | - |
| Jul 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Jul 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Jul 1, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 2,267 |
| Jun 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Jun 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 6.50% | - |
| Jun 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | - |
| Jun 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Jun 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Jun 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Jun 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Jun 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Jun 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Jun 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Jun 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Jun 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Jun 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Jun 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jun 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jun 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Jun 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -9.46% | - |
| Jun 4, 2026 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 8.03% | 182 |
| Jun 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Jun 2, 2026 | 1.41 | 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% | - |