Zijin Mining Group Company Limited (FRA:FJZ)
Germany · Delayed Price · Currency is EUR 3.360
0.00 (0.00%)
At close: Nov 28, 2025
FRA:FJZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.36 | 3.42 | 3.36 | 3.36 | 3.36 | - | 402 |
| Nov 27, 2025 | 3.34 | 3.45 | 3.34 | 3.36 | 3.36 | - | 12,600 |
| Nov 26, 2025 | 3.43 | 3.43 | 3.31 | 3.36 | 3.36 | -5.30% | 1,520 |
| Nov 25, 2025 | 3.38 | 3.55 | 3.36 | 3.55 | 3.55 | 6.01% | 12,803 |
| Nov 24, 2025 | 3.29 | 3.35 | 3.28 | 3.35 | 3.35 | 0.51% | 3,414 |
| Nov 21, 2025 | 3.31 | 3.41 | 3.31 | 3.33 | 3.33 | -2.06% | 1,875 |
| Nov 20, 2025 | 3.42 | 3.56 | 3.40 | 3.40 | 3.40 | -1.02% | 3,500 |
| Nov 19, 2025 | 3.44 | 3.56 | 3.44 | 3.44 | 3.44 | 1.78% | 1,000 |
| Nov 18, 2025 | 3.49 | 3.50 | 3.31 | 3.38 | 3.38 | -3.57% | 16,177 |
| Nov 17, 2025 | 3.50 | 3.65 | 3.50 | 3.50 | 3.50 | -1.55% | 9,250 |
| Nov 14, 2025 | 3.59 | 3.59 | 3.56 | 3.56 | 3.56 | -1.17% | - |
| Nov 13, 2025 | 3.71 | 3.71 | 3.60 | 3.60 | 3.60 | -0.06% | 630 |
| Nov 12, 2025 | 3.56 | 3.68 | 3.56 | 3.60 | 3.60 | 1.18% | 975 |
| Nov 11, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -3.86% | 2,800 |
| Nov 10, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | 2.49% | 18,644 |
| Nov 7, 2025 | 3.60 | 3.71 | 3.55 | 3.61 | 3.61 | 3.03% | 2,000 |
| Nov 6, 2025 | 3.62 | 3.65 | 3.50 | 3.50 | 3.50 | 1.86% | 2,260 |
| Nov 5, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 0.88% | 5,887 |
| Nov 4, 2025 | 3.36 | 3.41 | 3.30 | 3.41 | 3.41 | -0.90% | 3,437 |
| Nov 3, 2025 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | -1.63% | 250 |
| Oct 31, 2025 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -0.65% | 250 |
| Oct 30, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | 1.09% | 2,000 |
| Oct 29, 2025 | 3.40 | 3.52 | 3.40 | 3.48 | 3.48 | 3.45% | 2,801 |
| Oct 28, 2025 | 3.45 | 3.50 | 3.36 | 3.37 | 3.37 | -3.27% | 2,314 |
| Oct 27, 2025 | 3.61 | 3.68 | 3.47 | 3.48 | 3.48 | -3.57% | 12,900 |
| Oct 24, 2025 | 3.56 | 3.64 | 3.56 | 3.61 | 3.61 | 1.95% | 3,744 |
| Oct 23, 2025 | 3.49 | 3.65 | 3.49 | 3.54 | 3.54 | 2.02% | 12,241 |
| Oct 22, 2025 | 3.57 | 3.61 | 3.39 | 3.47 | 3.47 | 1.76% | 5,597 |
| Oct 21, 2025 | 3.56 | 3.60 | 3.32 | 3.41 | 3.41 | -3.23% | 28,228 |
| Oct 20, 2025 | 3.54 | 3.63 | 3.53 | 3.53 | 3.53 | 1.38% | 2,780 |
| Oct 17, 2025 | 3.58 | 3.60 | 3.48 | 3.48 | 3.48 | -2.08% | 17,600 |
| Oct 16, 2025 | 3.64 | 3.70 | 3.55 | 3.55 | 3.55 | -5.28% | 8,653 |
| Oct 15, 2025 | 3.62 | 3.79 | 3.62 | 3.75 | 3.75 | 5.84% | 1,410 |
| Oct 14, 2025 | 3.60 | 3.62 | 3.54 | 3.54 | 3.54 | -8.10% | 3,800 |
| Oct 13, 2025 | 3.74 | 3.95 | 3.74 | 3.85 | 3.85 | 8.26% | 107,498 |
| Oct 10, 2025 | 3.83 | 3.83 | 3.56 | 3.56 | 3.56 | -8.97% | 33,517 |
| Oct 9, 2025 | 3.94 | 4.14 | 3.91 | 3.91 | 3.91 | 3.74% | 27,530 |
| Oct 8, 2025 | 3.82 | 3.82 | 3.76 | 3.77 | 3.77 | -1.08% | 16,148 |
| Oct 7, 2025 | 3.76 | 3.86 | 3.76 | 3.81 | 3.81 | 0.69% | 12,926 |
| Oct 6, 2025 | 3.73 | 3.83 | 3.73 | 3.79 | 3.79 | 3.70% | 11,105 |
| Oct 3, 2025 | 3.60 | 3.74 | 3.60 | 3.65 | 3.65 | -1.88% | 7,043 |
| Oct 2, 2025 | 3.65 | 3.87 | 3.65 | 3.72 | 3.72 | 3.05% | 17,597 |
| Oct 1, 2025 | 3.60 | 3.83 | 3.60 | 3.61 | 3.61 | 0.28% | 42,799 |
| Sep 30, 2025 | 3.60 | 3.74 | 3.52 | 3.60 | 3.60 | 0.56% | 27,295 |
| Sep 29, 2025 | 3.55 | 3.86 | 3.52 | 3.58 | 3.58 | 4.99% | 23,304 |
| Sep 26, 2025 | 3.47 | 3.49 | 3.26 | 3.41 | 3.41 | 1.19% | 18,150 |
| Sep 25, 2025 | 3.49 | 3.62 | 3.37 | 3.37 | 3.37 | 2.78% | 4,480 |
| Sep 24, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 1.20% | 15,816 |
| Sep 23, 2025 | 3.19 | 3.33 | 3.19 | 3.24 | 3.24 | -0.46% | 1,900 |
| Sep 22, 2025 | 3.13 | 3.26 | 3.13 | 3.26 | 3.26 | 1.72% | 1,685 |