Zijin Mining Group Company Limited (FRA:FJZ)
Germany · Delayed Price · Currency is EUR 4.160
-0.589 (-12.40%)
At close: Jan 30, 2026
FRA:FJZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.56 | 4.56 | 4.10 | 4.16 | 4.16 | -12.40% | 44,265 |
| Jan 29, 2026 | 4.92 | 5.00 | 4.72 | 4.75 | 4.75 | -2.08% | 71,935 |
| Jan 28, 2026 | 4.71 | 4.85 | 4.71 | 4.85 | 4.85 | 4.30% | 20,391 |
| Jan 27, 2026 | 4.71 | 4.79 | 4.65 | 4.65 | 4.65 | 0.43% | 24,740 |
| Jan 26, 2026 | 4.59 | 4.74 | 4.55 | 4.63 | 4.63 | 5.23% | 19,028 |
| Jan 23, 2026 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | -0.16% | 2,450 |
| Jan 22, 2026 | 4.40 | 4.46 | 4.40 | 4.41 | 4.41 | -1.63% | 8,350 |
| Jan 21, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | 2.99% | 1,010 |
| Jan 20, 2026 | 4.30 | 4.46 | 4.30 | 4.35 | 4.35 | 0.07% | 2,500 |
| Jan 19, 2026 | 4.43 | 4.46 | 4.35 | 4.35 | 4.35 | 0.63% | 18,142 |
| Jan 16, 2026 | 4.38 | 4.42 | 4.31 | 4.32 | 4.32 | -4.21% | 2,138 |
| Jan 15, 2026 | 4.49 | 4.54 | 4.43 | 4.51 | 4.51 | -0.22% | 25,730 |
| Jan 14, 2026 | 4.46 | 4.60 | 4.46 | 4.52 | 4.52 | 3.65% | 11,561 |
| Jan 13, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -3.09% | 6,440 |
| Jan 12, 2026 | 4.36 | 4.50 | 4.32 | 4.50 | 4.50 | 8.56% | 4,530 |
| Jan 9, 2026 | 4.26 | 4.35 | 4.15 | 4.15 | 4.15 | 4.28% | 8,490 |
| Jan 8, 2026 | 4.03 | 4.14 | 3.98 | 3.98 | 3.98 | -2.84% | 9,100 |
| Jan 7, 2026 | 4.12 | 4.23 | 4.09 | 4.09 | 4.09 | -3.51% | 4,095 |
| Jan 6, 2026 | 4.14 | 4.36 | 4.14 | 4.24 | 4.24 | 4.79% | 15,745 |
| Jan 5, 2026 | 4.04 | 4.17 | 3.94 | 4.05 | 4.05 | 4.20% | 5,308 |
| Jan 2, 2026 | 4.05 | 4.05 | 3.88 | 3.88 | 3.88 | 3.55% | 8,242 |
| Dec 30, 2025 | 3.75 | 3.89 | 3.75 | 3.75 | 3.75 | 5.63% | 3,159 |
| Dec 29, 2025 | 3.78 | 3.78 | 3.50 | 3.55 | 3.55 | -5.56% | 5,509 |
| Dec 23, 2025 | 3.81 | 3.81 | 3.76 | 3.76 | 3.76 | -1.34% | 50,865 |
| Dec 22, 2025 | 3.76 | 3.90 | 3.76 | 3.81 | 3.81 | 2.95% | 6,000 |
| Dec 19, 2025 | 3.62 | 3.76 | 3.62 | 3.70 | 3.70 | 3.06% | 100 |
| Dec 18, 2025 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | -0.55% | - |
| Dec 17, 2025 | 3.62 | 3.74 | 3.61 | 3.61 | 3.61 | 1.12% | 2,600 |
| Dec 16, 2025 | 3.53 | 3.77 | 3.53 | 3.57 | 3.57 | -2.80% | 8,530 |
| Dec 15, 2025 | 3.72 | 3.85 | 3.67 | 3.67 | 3.67 | -0.73% | 360 |
| Dec 12, 2025 | 3.69 | 3.83 | 3.69 | 3.70 | 3.70 | 0.38% | 7,400 |
| Dec 11, 2025 | 3.63 | 3.69 | 3.63 | 3.69 | 3.69 | 3.80% | 9,126 |
| Dec 10, 2025 | 3.60 | 3.70 | 3.55 | 3.55 | 3.55 | -0.14% | 1,300 |
| Dec 9, 2025 | 3.67 | 3.67 | 3.54 | 3.56 | 3.56 | -2.23% | 20,063 |
| Dec 8, 2025 | 3.70 | 3.78 | 3.64 | 3.64 | 3.64 | -3.50% | 600 |
| Dec 5, 2025 | 3.68 | 3.77 | 3.68 | 3.77 | 3.77 | 2.45% | 431 |
| Dec 4, 2025 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | 2.79% | 2,500 |
| Dec 3, 2025 | 3.56 | 3.66 | 3.56 | 3.58 | 3.58 | -2.13% | 14,050 |
| Dec 2, 2025 | 3.55 | 3.66 | 3.55 | 3.66 | 3.66 | 1.70% | 600 |
| Dec 1, 2025 | 3.45 | 3.64 | 3.45 | 3.60 | 3.60 | 7.05% | 7,367 |
| 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 |