Zijin Mining Group Company Limited (FRA:FJZ)
Germany · Delayed Price · Currency is EUR 3.145
-0.035 (-1.12%)
At close: Nov 13, 2026
FRA:FJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.09 | 3.17 | 3.09 | 3.15 | 3.15 | -1.12% | 3,959 |
| Nov 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.60% | - |
| Nov 11, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.49% | - |
| Nov 10, 2026 | 3.25 | 3.35 | 3.25 | 3.35 | 3.35 | 2.37% | 800 |
| Nov 9, 2026 | 3.30 | 3.37 | 3.27 | 3.27 | 3.27 | -0.58% | 3,769 |
| Nov 6, 2026 | 3.30 | 3.39 | 3.29 | 3.29 | 3.29 | -1.50% | 4,400 |
| Nov 5, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | 1.43% | 1,500 |
| Nov 4, 2026 | 3.37 | 3.38 | 3.29 | 3.29 | 3.29 | 2.92% | 1,950 |
| Nov 3, 2026 | 3.09 | 3.21 | 3.09 | 3.20 | 3.20 | 3.21% | 2,380 |
| Nov 2, 2026 | 3.18 | 3.22 | 3.10 | 3.10 | 3.10 | 1.08% | 47,600 |
| Oct 30, 2026 | 3.13 | 3.23 | 3.07 | 3.07 | 3.07 | -4.44% | 3,850 |
| Oct 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.88% | - |
| Oct 28, 2026 | 3.22 | 3.34 | 3.22 | 3.34 | 3.34 | 6.95% | 6,000 |
| Oct 27, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.81% | - |
| Oct 26, 2026 | 3.15 | 3.18 | 3.09 | 3.18 | 3.18 | -0.63% | 4,730 |
| 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 |