Zijin Mining Group Company Limited (FRA:FJZ)
Germany · Delayed Price · Currency is EUR 3.839
+0.128 (3.46%)
Last updated: Jun 3, 2026, 9:46 AM CET
FRA:FJZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.73 | 3.84 | 3.73 | 3.84 | - | 3.48% | - |
| Jun 2, 2026 | 3.71 | 3.84 | 3.69 | 3.71 | 3.71 | 2.26% | 13,356 |
| Jun 1, 2026 | 3.65 | 3.68 | 3.56 | 3.63 | 3.63 | 1.91% | 9,425 |
| May 29, 2026 | 3.56 | 3.69 | 3.56 | 3.56 | 3.56 | -0.20% | 590 |
| May 28, 2026 | 3.67 | 3.67 | 3.56 | 3.57 | 3.57 | -3.59% | 1,287 |
| May 27, 2026 | 3.69 | 3.79 | 3.69 | 3.70 | 3.70 | -2.64% | 10,100 |
| May 26, 2026 | 3.78 | 3.89 | 3.78 | 3.80 | 3.80 | 2.52% | 511 |
| May 25, 2026 | 3.72 | 3.82 | 3.69 | 3.71 | 3.71 | 1.01% | 4,150 |
| May 22, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.97% | 1,055 |
| May 21, 2026 | 3.55 | 3.67 | 3.53 | 3.53 | 3.53 | -5.17% | 1,055 |
| May 20, 2026 | 3.60 | 3.72 | 3.55 | 3.72 | 3.72 | 1.15% | 17,650 |
| May 19, 2026 | 3.70 | 3.76 | 3.68 | 3.68 | 3.68 | -2.40% | 19,000 |
| May 18, 2026 | 3.77 | 3.85 | 3.71 | 3.77 | 3.77 | -0.45% | 8,200 |
| May 15, 2026 | 3.90 | 3.97 | 3.79 | 3.79 | 3.79 | -5.36% | 1,500 |
| May 14, 2026 | 4.15 | 4.15 | 4.00 | 4.00 | 4.00 | -7.31% | 3,210 |
| May 13, 2026 | 4.13 | 4.32 | 4.13 | 4.32 | 4.32 | 0.20% | 40 |
| May 12, 2026 | 4.13 | 4.31 | 4.13 | 4.31 | 4.31 | 5.66% | 50 |
| May 11, 2026 | 4.06 | 4.22 | 4.01 | 4.08 | 4.08 | -0.26% | 6,265 |
| May 8, 2026 | 4.15 | 4.30 | 4.09 | 4.09 | 4.09 | 1.10% | 5,480 |
| May 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.37% | - |
| May 6, 2026 | 3.97 | 4.22 | 3.97 | 4.10 | 4.10 | 9.90% | 43,750 |
| May 5, 2026 | 3.80 | 3.97 | 3.73 | 3.73 | 3.73 | -1.17% | 6,962 |
| May 4, 2026 | 3.88 | 3.97 | 3.78 | 3.78 | 3.77 | 0.21% | 7,751 |
| Apr 30, 2026 | 3.87 | 3.88 | 3.77 | 3.77 | 3.77 | -3.62% | 107,689 |
| Apr 29, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.98% | 1,000 |
| Apr 28, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -0.90% | 2,828 |
| Apr 27, 2026 | 3.91 | 4.05 | 3.91 | 3.91 | 3.91 | -2.38% | 1,583 |
| Apr 24, 2026 | 3.97 | 4.10 | 3.97 | 4.00 | 4.00 | 1.69% | 4,057 |
| Apr 23, 2026 | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | -2.64% | - |
| Apr 22, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | 1.11% | 2 |
| Apr 21, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | 0.13% | 700 |
| Apr 20, 2026 | 4.05 | 4.12 | 3.99 | 3.99 | 3.99 | -0.01% | 352 |
| Apr 17, 2026 | 3.93 | 4.26 | 3.93 | 3.99 | 3.99 | -1.70% | 4,294 |
| Apr 16, 2026 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 0.50% | - |
| Apr 15, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -0.79% | - |
| Apr 14, 2026 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | 2.31% | - |
| Apr 13, 2026 | 3.99 | 3.99 | 3.93 | 3.98 | 3.98 | -0.16% | 12,232 |
| Apr 10, 2026 | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | 0.24% | 2,300 |
| Apr 9, 2026 | 3.91 | 4.10 | 3.91 | 3.98 | 3.98 | 1.04% | 500 |
| Apr 8, 2026 | 4.04 | 4.17 | 3.94 | 3.94 | 3.94 | 4.38% | 20,600 |
| Apr 7, 2026 | 3.93 | 3.93 | 3.77 | 3.77 | 3.77 | -0.34% | 3,025 |
| Apr 2, 2026 | 3.77 | 3.99 | 3.77 | 3.78 | 3.78 | -4.44% | 1,100 |
| Apr 1, 2026 | 3.94 | 4.14 | 3.94 | 3.96 | 3.96 | 3.75% | 21,600 |
| Mar 31, 2026 | 3.75 | 3.89 | 3.75 | 3.82 | 3.82 | 2.31% | 1,400 |
| Mar 30, 2026 | 3.72 | 3.90 | 3.72 | 3.73 | 3.73 | -2.23% | 2,330 |
| Mar 27, 2026 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 5.97% | 1,000 |
| Mar 26, 2026 | 3.78 | 3.80 | 3.60 | 3.60 | 3.60 | -8.84% | 9,459 |
| Mar 25, 2026 | 3.85 | 4.05 | 3.85 | 3.95 | 3.95 | 3.95% | 15,000 |
| Mar 24, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | 1.88% | 1,251 |
| Mar 23, 2026 | 3.53 | 3.80 | 3.51 | 3.73 | 3.73 | -1.84% | 22,282 |