Zijin Mining Group Company Limited (FRA:FJZ)
Germany · Delayed Price · Currency is EUR 3.884
+0.335 (9.44%)
Last updated: Aug 5, 2026, 6:02 PM CET
FRA:FJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | - | 7.72% | - |
| Aug 4, 2026 | 3.61 | 3.73 | 3.55 | 3.55 | 3.55 | -3.82% | 12,574 |
| Aug 3, 2026 | 3.76 | 3.76 | 3.69 | 3.69 | 3.69 | 3.56% | 25,381 |
| Jul 31, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -0.13% | 3,600 |
| Jul 30, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.58% | - |
| Jul 29, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.56% | 400 |
| Jul 28, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.04% | - |
| Jul 27, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.88% | - |
| Jul 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.78% | - |
| Jul 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.91% | - |
| Jul 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.61 | 2.57% | - |
| Jul 21, 2026 | 3.52 | 3.57 | 3.52 | 3.57 | 3.52 | 7.98% | 222 |
| Jul 20, 2026 | 3.30 | 3.31 | 3.30 | 3.31 | 3.26 | 3.94% | - |
| Jul 17, 2026 | 3.31 | 3.31 | 3.18 | 3.18 | 3.14 | -6.35% | 436 |
| Jul 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | -1.95% | - |
| Jul 15, 2026 | 3.35 | 3.47 | 3.35 | 3.47 | 3.42 | 3.72% | 600 |
| Jul 14, 2026 | 3.37 | 3.37 | 3.34 | 3.34 | 3.29 | 2.33% | 615 |
| Jul 13, 2026 | 3.38 | 3.38 | 3.27 | 3.27 | 3.22 | -1.27% | 2,000 |
| Jul 10, 2026 | 3.41 | 3.41 | 3.27 | 3.31 | 3.26 | 3.78% | 813 |
| Jul 9, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.14 | -0.65% | - |
| Jul 8, 2026 | 3.29 | 3.39 | 3.21 | 3.21 | 3.16 | 0.28% | 4,548 |
| Jul 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | -5.04% | 3,900 |
| Jul 6, 2026 | 3.38 | 3.38 | 3.37 | 3.37 | 3.32 | -4.36% | - |
| Jul 3, 2026 | 3.37 | 3.52 | 3.37 | 3.52 | 3.47 | 11.29% | 500 |
| Jul 2, 2026 | 3.11 | 3.17 | 3.11 | 3.17 | 3.12 | 3.23% | 900 |
| Jul 1, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | 1.56% | - |
| Jun 30, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 2.98 | -0.98% | 996 |
| Jun 29, 2026 | 3.04 | 3.16 | 3.04 | 3.05 | 3.00 | -0.21% | 15,355 |
| Jun 26, 2026 | 3.05 | 3.14 | 3.05 | 3.06 | 3.01 | -1.64% | 1,300 |
| Jun 25, 2026 | 3.15 | 3.15 | 3.08 | 3.11 | 3.06 | -5.55% | 1,910 |
| Jun 24, 2026 | 3.24 | 3.34 | 3.24 | 3.29 | 3.24 | -3.52% | 2,450 |
| Jun 23, 2026 | 3.26 | 3.43 | 3.26 | 3.41 | 3.36 | 0.04% | 12,850 |
| Jun 22, 2026 | 3.50 | 3.50 | 3.41 | 3.41 | 3.36 | -0.76% | 2,781 |
| Jun 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.38 | -0.74% | - |
| Jun 18, 2026 | 3.48 | 3.61 | 3.46 | 3.46 | 3.41 | -3.96% | 2,500 |
| Jun 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | -0.21% | - |
| Jun 16, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.56 | -1.12% | 1,000 |
| Jun 15, 2026 | 3.65 | 3.77 | 3.64 | 3.65 | 3.60 | 3.08% | 33,000 |
| Jun 12, 2026 | 3.38 | 3.55 | 3.34 | 3.54 | 3.49 | 8.24% | 10,435 |
| Jun 11, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.22 | 3.38% | 1,500 |
| Jun 10, 2026 | 3.30 | 3.32 | 3.17 | 3.17 | 3.12 | -2.75% | 6,135 |
| Jun 9, 2026 | 3.35 | 3.49 | 3.26 | 3.26 | 3.21 | -3.18% | 3,250 |
| Jun 8, 2026 | 3.44 | 3.44 | 3.41 | 3.41 | 3.31 | -1.70% | 4,500 |
| Jun 5, 2026 | 3.60 | 3.67 | 3.47 | 3.47 | 3.37 | -3.17% | 9,490 |
| Jun 4, 2026 | 3.68 | 3.77 | 3.57 | 3.58 | 3.48 | -2.70% | 3,520 |
| Jun 3, 2026 | 3.73 | 3.84 | 3.68 | 3.68 | 3.58 | -0.75% | 100 |
| Jun 2, 2026 | 3.71 | 3.84 | 3.69 | 3.71 | 3.60 | 2.26% | 13,356 |
| Jun 1, 2026 | 3.65 | 3.68 | 3.56 | 3.63 | 3.52 | 1.91% | 9,425 |
| May 29, 2026 | 3.56 | 3.69 | 3.56 | 3.56 | 3.46 | -0.20% | 590 |
| May 28, 2026 | 3.67 | 3.67 | 3.56 | 3.57 | 3.46 | -3.59% | 1,287 |