JD Health International Inc. (FRA:8ZN1)
Germany · Delayed Price · Currency is EUR 3.640
-0.540 (-12.92%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:8ZN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | - | -3.83% | - |
| Jun 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Jun 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| May 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| May 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.79% | - |
| May 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| May 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.57% | - |
| May 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.34% | - |
| May 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| May 21, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| May 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.17% | - |
| May 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| May 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -5.42% | - |
| May 15, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -7.69% | 500 |
| May 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| May 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.81% | - |
| May 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| May 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.53% | - |
| May 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.66% | - |
| May 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 5.58% | - |
| May 6, 2026 | 4.84 | 4.84 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| May 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| May 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Apr 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Apr 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.24% | - |
| Apr 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Apr 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | - |
| Apr 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Apr 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Apr 22, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.69% | - |
| Apr 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Apr 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Apr 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Apr 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Apr 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | - |
| Apr 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Apr 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Apr 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Apr 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Apr 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Mar 31, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.09% | - |
| Mar 30, 2026 | 5.10 | 5.10 | 4.76 | 4.76 | 4.76 | -8.46% | - |
| Mar 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Mar 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Mar 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Mar 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Mar 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |