Zijin Mining Group Company Limited (FRA:FJZ)
Germany · Delayed Price · Currency is EUR 4.133
+0.001 (0.01%)
Last updated: Aug 26, 2026, 8:26 AM CET
FRA:FJZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.16 | 4.16 | 4.13 | 4.13 | - | 0.02% | 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% | - |
| Aug 14, 2026 | 3.80 | 3.92 | 3.80 | 3.82 | 3.82 | 0.18% | 1,370 |
| Aug 13, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -5.83% | - |
| Aug 12, 2026 | 3.99 | 4.05 | 3.90 | 4.05 | 4.05 | 3.83% | 1,555 |
| Aug 11, 2026 | 3.86 | 4.01 | 3.86 | 3.90 | 3.90 | -3.72% | 3,425 |
| Aug 10, 2026 | 4.08 | 4.20 | 4.05 | 4.05 | 4.05 | -0.23% | 3,040 |
| Aug 7, 2026 | 3.96 | 4.10 | 3.96 | 4.06 | 4.06 | 4.64% | 8,998 |
| Aug 6, 2026 | 3.83 | 3.94 | 3.83 | 3.88 | 3.88 | -0.10% | 1,500 |
| Aug 5, 2026 | 3.82 | 3.88 | 3.80 | 3.88 | 3.88 | 9.44% | 5,551 |
| 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 |