Zijin Mining Group Company Limited (FRA:FJZB)
Germany · Delayed Price · Currency is EUR 89.00
+12.00 (15.58%)
At close: Jan 9, 2026
FRA:FJZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 79.00 | 89.00 | 79.00 | 89.00 | 89.00 | 15.58% | 1 |
| Jan 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Jan 7, 2026 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | -1.86% | - |
| Jan 6, 2026 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | 4.55% | - |
| Jan 5, 2026 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 1.99% | - |
| Jan 2, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | -5.63% | - |
| Dec 15, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 11.11% | 30 |
| Dec 12, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 5.11% | - |
| Dec 11, 2025 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.86% | - |
| Dec 5, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 5.11% | - |
| Dec 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Dec 3, 2025 | 68.00 | 68.50 | 66.50 | 66.50 | 66.50 | -6.99% | - |
| Dec 2, 2025 | 76.50 | 76.50 | 71.50 | 71.50 | 71.50 | 6.72% | 140 |
| Dec 1, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | -7.59% | - |
| Nov 25, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 10.69% | 1 |
| Nov 20, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Nov 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Nov 17, 2025 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Nov 14, 2025 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | -4.26% | - |
| Nov 13, 2025 | 71.00 | 71.50 | 70.50 | 70.50 | 70.50 | 2.92% | - |
| Nov 12, 2025 | 68.50 | 68.50 | 68.00 | 68.50 | 68.50 | - | - |
| Nov 11, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Nov 10, 2025 | 70.00 | 70.00 | 69.50 | 70.00 | 70.00 | 2.19% | - |
| Nov 7, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Nov 6, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 2.26% | - |
| Nov 3, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Oct 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Oct 30, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -8.67% | 400 |
| Oct 29, 2025 | 72.50 | 75.00 | 65.50 | 75.00 | 75.00 | 3.45% | 30 |
| Oct 27, 2025 | 69.00 | 72.50 | 69.00 | 72.50 | 72.50 | 5.84% | 853 |
| Oct 24, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Oct 23, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 5.43% | - |
| Oct 22, 2025 | 65.00 | 65.50 | 64.50 | 64.50 | 64.50 | -5.15% | - |
| Oct 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Oct 17, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - | - |
| Oct 16, 2025 | 68.50 | 69.00 | 67.50 | 67.50 | 67.50 | -4.26% | - |
| Oct 15, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | -2.08% | - |
| Oct 14, 2025 | 67.50 | 76.00 | 67.00 | 72.00 | 72.00 | - | 43 |
| Oct 13, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 0.70% | - |
| Oct 10, 2025 | 71.50 | 71.50 | 71.00 | 71.50 | 71.50 | -5.92% | - |
| Oct 9, 2025 | 75.50 | 76.00 | 74.50 | 76.00 | 76.00 | 5.56% | - |
| Oct 8, 2025 | 80.50 | 80.50 | 72.00 | 72.00 | 72.00 | -10.00% | 180 |
| Oct 7, 2025 | 72.00 | 81.00 | 72.00 | 80.00 | 80.00 | 11.11% | 216 |
| Oct 6, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | -0.69% | - |
| Oct 2, 2025 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | 4.32% | 50 |
| Oct 1, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -5.44% | - |
| Sep 30, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -10.37% | 501 |
| Sep 29, 2025 | 82.00 | 82.00 | 74.00 | 82.00 | 82.00 | 26.15% | 80 |