JD Health International Inc. (FRA:8ZN)
Germany · Delayed Price · Currency is EUR 4.277
+0.025 (0.59%)
At close: Oct 23, 2026
FRA:8ZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.60% | - |
| Oct 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.67% | - |
| Oct 21, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.70% | - |
| Oct 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.56% | - |
| Oct 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.39% | - |
| Oct 16, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | 1.43% | 240 |
| Oct 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.25 | 2.11% | - |
| Oct 14, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.93% | - |
| Oct 13, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.62% | - |
| Oct 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.37% | - |
| Oct 9, 2026 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | 1.88% | 134 |
| Oct 8, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.68% | - |
| Oct 7, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.93% | - |
| Oct 6, 2026 | 3.94 | 4.07 | 3.94 | 4.07 | 4.07 | 4.23% | 1,400 |
| Oct 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.54% | - |
| Oct 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.27% | - |
| Oct 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.61% | - |
| Sep 30, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.30% | - |
| Sep 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.15% | - |
| Sep 28, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.25% | - |
| Sep 25, 2026 | 3.88 | 3.88 | 3.87 | 3.87 | 3.87 | -1.94% | 750 |
| Sep 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.20% | - |
| Sep 23, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.20% | - |
| Sep 22, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | -1.05% | 750 |
| Sep 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.55% | - |
| Sep 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.36% | - |
| Sep 17, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 2.67% | 302 |
| Sep 16, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.37% | - |
| Sep 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.33% | - |
| Sep 14, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.08% | - |
| Sep 11, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.48% | - |
| Sep 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.77 | -0.01% | - |
| Sep 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.92% | - |
| Sep 8, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.06% | - |
| Sep 7, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.85% | - |
| Sep 4, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2.15% | - |
| Sep 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.15% | - |
| Sep 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.60% | - |
| Sep 1, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.19% | - |
| Aug 31, 2026 | 3.95 | 4.07 | 3.95 | 4.07 | 4.07 | 3.05% | 750 |
| Aug 28, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Aug 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.71% | - |
| Aug 26, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -4.72% | - |
| Aug 25, 2026 | 4.08 | 4.31 | 4.08 | 4.31 | 4.31 | 7.39% | 5,000 |
| Aug 24, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -3.76% | - |
| Aug 21, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.24% | - |
| Aug 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.18% | - |
| Aug 19, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.40% | 2,000 |
| Aug 18, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -2.19% | - |
| Aug 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.17% | - |