JD Health International Inc. (FRA:8ZN)
Germany · Delayed Price · Currency is EUR 3.941
+0.091 (2.36%)
At close: Sep 18, 2026
FRA:8ZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -3.50% | 530 |
| Aug 13, 2026 | 4.33 | 4.43 | 4.31 | 4.43 | 4.43 | 3.32% | 530 |
| Aug 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.72% | - |
| Aug 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.32% | - |
| Aug 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.41% | - |
| Aug 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | -1.36% | - |
| Aug 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.13% | - |
| Aug 5, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.14% | - |
| Aug 4, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.31 | 0.59% | - |
| Aug 3, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.09% | - |
| Jul 31, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.92% | - |
| Jul 30, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.09% | - |
| Jul 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5.17% | - |
| Jul 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.60% | - |
| Jul 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.83% | - |
| Jul 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.22% | - |
| Jul 23, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.12% | - |
| Jul 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.78% | - |
| Jul 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.79% | - |
| Jul 20, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.52% | - |
| Jul 17, 2026 | 4.08 | 4.21 | 4.08 | 4.21 | 4.21 | -2.12% | 200 |
| Jul 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.91% | - |
| Jul 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.31% | - |
| Jul 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.98% | - |
| Jul 13, 2026 | 4.06 | 4.17 | 4.06 | 4.17 | 4.17 | 0.59% | 563 |