JD Health International Inc. (FRA:8ZN)
Germany · Delayed Price · Currency is EUR 5.10
-0.05 (-0.97%)
Last updated: Apr 23, 2026, 11:20 AM CET
FRA:8ZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.06 | 5.15 | 5.06 | 5.10 | - | -0.97% | 8,349 |
| 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% | - |
| 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% | - |