JD Health International Inc. (FRA:8ZN)
Germany · Delayed Price · Currency is EUR 6.90
+0.25 (3.76%)
At close: Dec 1, 2025
JD Health International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | - |
| Nov 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Nov 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Nov 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 150 |
| Nov 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -7.43% | - |
| Nov 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 19, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | - |
| Nov 18, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -2.63% | - |
| Nov 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Nov 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 5.67% | 11,500 |
| Nov 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Nov 12, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 8.15% | 700 |
| Nov 11, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 300 |
| Nov 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Nov 7, 2025 | 6.60 | 6.75 | 6.50 | 6.75 | 6.75 | 0.75% | 250 |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Nov 5, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | -0.74% | - |
| Nov 4, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | 187 |
| Nov 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | 1,500 |
| Oct 31, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 1,000 |
| Oct 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Oct 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Oct 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Oct 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 22, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -4.96% | 100 |
| Oct 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| Oct 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Oct 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Oct 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Oct 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| Oct 14, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 1.49% | 500 |
| Oct 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Oct 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -5.48% | - |
| Oct 9, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 0.69% | 11,500 |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Oct 7, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 1,905 |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | 1,400 |
| Oct 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Oct 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Sep 30, 2025 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | - | 300 |
| Sep 29, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.82% | 1,916 |
| Sep 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Sep 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |