Zijin Mining Group Company Limited (FRA:FJZ)
Germany · Delayed Price · Currency is EUR 3.310
-0.120 (-3.50%)
Last updated: Oct 22, 2026, 5:06 PM CEST
FRA:FJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.31 | 3.33 | 3.20 | 3.20 | 3.20 | -3.32% | 5,100 |
| Oct 22, 2026 | 3.20 | 3.36 | 3.20 | 3.31 | 3.31 | -3.50% | 7,320 |
| Oct 21, 2026 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -2.00% | 100 |
| Oct 20, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | 10,200 |
| Oct 19, 2026 | 3.70 | 3.70 | 3.52 | 3.52 | 3.52 | 0.49% | 400 |
| Oct 16, 2026 | 3.58 | 3.70 | 3.50 | 3.50 | 3.50 | 0.09% | 350 |
| Oct 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.63% | - |
| Oct 14, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.82% | 1,234 |
| Oct 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.77% | 2,000 |
| Oct 12, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.95% | 4,000 |
| Oct 9, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 4.59% | - |
| Oct 8, 2026 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -3.17% | 150 |
| Oct 7, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.43% | - |
| Oct 6, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.87% | - |
| Oct 5, 2026 | 3.61 | 3.74 | 3.56 | 3.57 | 3.57 | 1.51% | 6,450 |
| Oct 2, 2026 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | -4.86% | - |
| Oct 1, 2026 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | 5.43% | 3,000 |
| Sep 30, 2026 | 3.55 | 3.65 | 3.51 | 3.51 | 3.51 | -0.59% | 2,780 |
| Sep 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.27% | - |
| Sep 28, 2026 | 3.58 | 3.62 | 3.52 | 3.52 | 3.52 | -3.28% | 1,539 |
| Sep 25, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.86% | - |
| Sep 24, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.57 | -2.07% | 2,000 |
| Sep 23, 2026 | 3.75 | 3.75 | 3.65 | 3.65 | 3.65 | -4.75% | 1,500 |
| Sep 22, 2026 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | 2.17% | - |
| Sep 21, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.01% | - |
| Sep 18, 2026 | 3.74 | 3.89 | 3.74 | 3.75 | 3.75 | 0.16% | 2,934 |
| Sep 17, 2026 | 3.65 | 3.74 | 3.65 | 3.74 | 3.74 | 1.44% | - |
| Sep 16, 2026 | 3.72 | 3.89 | 3.69 | 3.69 | 3.69 | 0.48% | 6,070 |
| Sep 15, 2026 | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | -3.33% | 3,600 |
| Sep 14, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | - | - |
| Sep 11, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -5.00% | 3,619 |
| Sep 10, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | - | 380 |
| Sep 9, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -0.04% | - |
| Sep 8, 2026 | 4.03 | 4.15 | 4.00 | 4.00 | 4.00 | 3.94% | 1,415 |
| Sep 7, 2026 | 3.93 | 4.00 | 3.85 | 3.85 | 3.85 | -1.75% | 25 |
| Sep 4, 2026 | 3.94 | 3.99 | 3.91 | 3.92 | 3.92 | -1.37% | 3,120 |
| Sep 3, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.38% | - |
| Sep 2, 2026 | 3.90 | 4.07 | 3.86 | 4.07 | 4.07 | 1.76% | 1,950 |
| Sep 1, 2026 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | -0.01% | 2,065 |
| Aug 31, 2026 | 4.13 | 4.13 | 4.00 | 4.00 | 4.00 | -0.25% | 1,500 |
| Aug 28, 2026 | 4.08 | 4.20 | 4.01 | 4.01 | 4.01 | -1.52% | 4,504 |
| Aug 27, 2026 | 4.08 | 4.18 | 4.07 | 4.07 | 4.07 | -1.46% | 1,791 |
| Aug 26, 2026 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | 0.01% | 620 |
| Aug 25, 2026 | 3.80 | 4.13 | 3.80 | 4.13 | 4.13 | -0.08% | 21,505 |
| Aug 24, 2026 | 4.18 | 4.28 | 4.10 | 4.14 | 4.14 | -1.06% | 4,370 |
| Aug 21, 2026 | 4.08 | 4.22 | 4.08 | 4.18 | 4.18 | 4.49% | 3,750 |
| Aug 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.03% | - |
| Aug 19, 2026 | 3.78 | 4.04 | 3.78 | 4.00 | 4.00 | -1.96% | 21,000 |
| Aug 18, 2026 | 3.97 | 4.08 | 3.85 | 4.08 | 4.08 | 4.11% | 13,270 |
| Aug 17, 2026 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 2.57% | - |