JD Health International Inc. (FRA:8ZN)
Germany · Delayed Price · Currency is EUR 5.30
+0.10 (1.92%)
At close: Mar 27, 2026
FRA:8ZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Mar 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Mar 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Mar 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Mar 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | 100 |
| Mar 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Mar 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Mar 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Mar 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Mar 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | - |
| Mar 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Mar 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Mar 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Mar 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Mar 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Mar 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Mar 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Mar 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Mar 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Mar 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -5.74% | - |
| Feb 27, 2026 | 6.05 | 6.25 | 6.05 | 6.10 | 6.10 | 1.67% | 255 |
| Feb 26, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 181 |
| Feb 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Feb 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Feb 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | - |
| Feb 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Feb 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 210 |
| Feb 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Feb 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Feb 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Feb 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Feb 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Feb 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Feb 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | - |
| Feb 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Feb 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Feb 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 120 |
| Feb 3, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -1.55% | 365 |
| Feb 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Jan 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jan 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Jan 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Jan 27, 2026 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 2.92% | 1,400 |
| Jan 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Jan 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Jan 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jan 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Jan 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |