JD Health International Inc. (FRA:8ZN1)
Germany · Delayed Price · Currency is EUR 3.600
-0.080 (-2.17%)
At close: Sep 18, 2026
FRA:8ZN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.84 | 3.84 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Sep 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Sep 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | - |
| Sep 15, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Sep 14, 2026 | 3.68 | 3.68 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Sep 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Sep 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Sep 9, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 8, 2026 | 3.82 | 3.82 | 3.56 | 3.56 | 3.56 | -7.29% | - |
| Sep 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Sep 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | - |
| Sep 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Sep 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Sep 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Aug 31, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Aug 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.00% | - |
| Aug 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Aug 25, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Aug 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.94% | - |
| Aug 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Aug 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Aug 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 6.35% | - |
| Aug 17, 2026 | 4.16 | 4.16 | 3.78 | 3.78 | 3.78 | -9.13% | - |
| Aug 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | - |
| Aug 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Aug 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| Aug 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Aug 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | - |
| Aug 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Aug 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Aug 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Aug 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Aug 3, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Jul 31, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Jul 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Jul 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.88% | - |
| Jul 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Jul 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Jul 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Jul 23, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Jul 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Jul 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Jul 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.51% | - |
| Jul 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.69% | - |
| Jul 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.46% | - |
| Jul 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Jul 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Jul 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |