Zijin Mining Group Company Limited (FRA:FJZB)
Germany · Delayed Price · Currency is EUR 93.50
-2.50 (-2.60%)
Last updated: Jan 29, 2026, 3:01 PM CET
FRA:FJZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 85.50 | 95.50 | 85.50 | 95.50 | 95.50 | 5.52% | 81 |
| Jan 29, 2026 | 103.00 | 103.00 | 90.50 | 90.50 | 90.50 | -5.73% | 71 |
| Jan 28, 2026 | 101.00 | 107.00 | 96.00 | 96.00 | 96.00 | -2.04% | 565 |
| Jan 27, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 0.51% | 580 |
| Jan 26, 2026 | 86.50 | 97.50 | 86.50 | 97.50 | 97.50 | 2.63% | 30 |
| Jan 23, 2026 | 83.00 | 95.00 | 82.50 | 95.00 | 95.00 | 4.97% | 32 |
| Jan 22, 2026 | 82.50 | 93.50 | 82.50 | 90.50 | 90.50 | 7.10% | 651 |
| Jan 21, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | 1.81% | - |
| Jan 19, 2026 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | 1.22% | - |
| Jan 16, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | -1.80% | - |
| Jan 15, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | -2.34% | - |
| Jan 14, 2026 | 84.50 | 91.00 | 84.50 | 85.50 | 85.50 | 3.01% | 16 |
| Jan 13, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Jan 12, 2026 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | -7.87% | 16 |
| 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% | - |