JD Health International Inc. (FRA:8ZN)
Germany · Delayed Price · Currency is EUR 4.135
-0.292 (-6.60%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:8ZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.28 | 4.43 | 4.28 | 4.43 | 4.43 | 4.52% | 2,466 |
| Jun 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.51% | - |
| May 29, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.04% | - |
| May 28, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -4.14% | - |
| May 27, 2026 | 4.32 | 4.35 | 4.25 | 4.35 | 4.35 | 1.75% | 1,500 |
| May 26, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -5.34% | - |
| May 25, 2026 | 4.41 | 4.52 | 4.41 | 4.52 | 4.52 | 2.20% | 505 |
| May 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.02% | - |
| May 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.37 | -0.31% | - |
| May 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.86% | - |
| May 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.89% | - |
| May 18, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | -3.58% | - |
| May 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.87 | -6.69% | - |
| May 14, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.27% | - |
| May 13, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 6.12% | - |
| May 12, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.18% | - |
| May 11, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2.48% | - |
| May 8, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.50% | - |
| May 7, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.30% | - |
| May 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.18% | - |
| May 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.37% | - |
| May 4, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.41% | - |
| Apr 30, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | -2.30% | 220 |
| Apr 29, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.33% | - |
| Apr 28, 2026 | 4.81 | 4.95 | 4.81 | 4.95 | 4.95 | 1.80% | - |
| Apr 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.37% | - |
| Apr 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.34% | - |
| Apr 23, 2026 | 5.06 | 5.15 | 5.06 | 5.10 | 5.10 | -0.97% | 8,949 |
| Apr 22, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -2.09% | - |
| Apr 21, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.25% | - |
| Apr 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Apr 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.08% | - |
| Apr 16, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.96% | - |
| Apr 15, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.67% | - |
| Apr 14, 2026 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | -4.48% | 240 |
| Apr 13, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.73% | - |
| Apr 10, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.58% | - |
| Apr 9, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.36% | - |
| Apr 8, 2026 | 5.64 | 5.64 | 5.51 | 5.51 | 5.51 | 2.85% | 1,845 |
| Apr 7, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.13% | - |
| Apr 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Apr 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Mar 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Mar 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| 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% | - |