JD Health International Inc. (FRA:8ZN)
Germany · Delayed Price · Currency is EUR 4.200
+0.025 (0.60%)
Last updated: Jul 28, 2026, 8:04 AM CET
FRA:8ZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.63% | - |
| Jul 9, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | -0.77% | - |
| Jul 8, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 4.59% | - |
| Jul 7, 2026 | 4.01 | 4.01 | 3.93 | 3.93 | 3.93 | -3.91% | 4,300 |
| Jul 6, 2026 | 4.19 | 4.19 | 4.09 | 4.09 | 4.09 | -2.21% | 2,400 |
| Jul 3, 2026 | 3.96 | 4.18 | 3.96 | 4.18 | 4.18 | 8.24% | 300 |
| Jul 2, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.87 | 6.34% | 300 |
| Jul 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.63 | -0.48% | - |
| Jun 30, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.91% | - |
| Jun 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 5.88% | - |
| Jun 26, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.94% | - |
| Jun 25, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.53% | - |
| Jun 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.61% | - |
| Jun 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.17% | - |
| Jun 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.57% | - |
| Jun 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.41% | - |
| Jun 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.14% | - |
| Jun 17, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.09% | - |
| Jun 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -5.21% | - |
| Jun 15, 2026 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | 1.73% | 508 |
| Jun 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.06% | - |
| Jun 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.00% | - |
| Jun 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.17% | - |
| Jun 9, 2026 | 4.04 | 4.15 | 4.04 | 4.15 | 4.15 | -0.52% | 87 |
| Jun 8, 2026 | 3.98 | 4.17 | 3.98 | 4.17 | 4.17 | 1.99% | 230 |
| Jun 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.01% | - |
| Jun 4, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.09% | - |
| Jun 3, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.13 | -6.60% | 2,466 |
| 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% | - |