Zijin Mining Group Company Limited (FRA:FJZB)
Germany · Delayed Price · Currency is EUR 67.00
-5.50 (-7.59%)
Last updated: Dec 1, 2025, 3:29 PM CET
FRA:FJZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | -9.72% | 20 |
| Sep 25, 2025 | 72.00 | 72.00 | 64.50 | 72.00 | 72.00 | 17.07% | 80 |
| Sep 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 23, 2025 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Sep 22, 2025 | 61.00 | 62.00 | 60.50 | 62.00 | 62.00 | 2.48% | - |
| Sep 19, 2025 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | 3.42% | 20 |
| Sep 18, 2025 | 58.00 | 58.50 | 57.50 | 58.50 | 58.50 | - | - |
| Sep 17, 2025 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Sep 16, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Sep 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Sep 12, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 1.63% | - |
| Sep 11, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | - |
| Sep 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.57 | 11.93% | 60 |
| Sep 4, 2025 | 55.50 | 55.50 | 54.50 | 54.50 | 54.11 | -6.03% | - |
| Sep 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.59 | -9.38% | - |