JD Logistics, Inc. (FRA:822)
Germany · Delayed Price · Currency is EUR 1.120
+0.020 (1.82%)
At close: Oct 23, 2026
FRA:822 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Oct 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Oct 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Oct 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | - |
| Oct 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Oct 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Oct 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Oct 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Oct 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| Oct 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Oct 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Oct 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Oct 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 6.73% | - |
| Oct 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Oct 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -3.74% | - |
| Oct 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -8.55% | - |
| Sep 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 8.33% | 43 |
| Sep 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -8.47% | - |
| Sep 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 8.26% | 192 |
| Sep 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Sep 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Sep 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Sep 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Sep 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | - |
| Sep 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -15.50% | - |
| Sep 15, 2026 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 7.50% | 2,064 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Sep 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Sep 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Sep 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | - |
| Sep 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.96% | 800 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | - |
| Sep 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Sep 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Sep 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.79% | - |
| Aug 28, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Aug 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Aug 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Aug 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Aug 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Aug 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Aug 19, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 2,267 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Aug 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |