Zijin Mining Group Company Limited (FRA:FJZB)
Germany · Delayed Price · Currency is EUR 70.00
+3.50 (5.26%)
At close: Oct 9, 2026
FRA:FJZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 5.26% | - |
| Oct 8, 2026 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | -2.92% | - |
| Oct 7, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -2.84% | - |
| Oct 6, 2026 | 69.50 | 70.50 | 69.00 | 70.50 | 70.50 | 3.68% | - |
| Oct 5, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Oct 2, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - | - |
| Oct 1, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Sep 30, 2026 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | -4.93% | - |
| Sep 28, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | 1,000 |
| Sep 25, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 1 |
| Sep 22, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 21, 2026 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -0.69% | 24 |
| Sep 18, 2026 | 72.00 | 72.00 | 71.50 | 72.00 | 72.00 | 0.70% | - |
| Sep 16, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 14, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Sep 11, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | -4.61% | - |
| Sep 10, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Sep 9, 2026 | 77.50 | 77.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Sep 8, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Sep 7, 2026 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | -0.67% | - |
| Sep 4, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Sep 3, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 76.00 | -10.59% | - |
| Aug 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 8.28% | 1 |
| Aug 21, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 6.08% | - |
| Aug 20, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Aug 19, 2026 | 72.00 | 72.50 | 71.50 | 72.50 | 72.50 | -13.69% | - |
| Aug 17, 2026 | 74.00 | 84.00 | 74.00 | 84.00 | 84.00 | 15.86% | 30 |
| Aug 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Aug 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Aug 12, 2026 | 74.50 | 74.50 | 74.00 | 74.50 | 74.50 | 1.36% | - |
| Aug 11, 2026 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | -5.16% | - |
| Aug 10, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Aug 7, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | 4.86% | - |
| Aug 6, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Aug 5, 2026 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -8.43% | - |
| Jul 22, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 78.09 | 27.42% | 150 |
| Jul 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.28 | -3.88% | - |
| Jul 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.75 | - | - |
| Jul 8, 2026 | 70.00 | 70.00 | 64.50 | 64.50 | 63.75 | -7.86% | 13 |
| Jul 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.19 | 7.69% | 29 |
| Jul 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.25 | 0.78% | - |
| Jul 3, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 63.75 | -6.52% | - |
| Jun 22, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 68.20 | 4.55% | 23 |
| Jun 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.24 | -3.65% | - |
| Jun 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.71 | 1.48% | - |
| Jun 12, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 66.72 | 10.66% | 72 |
| Jun 10, 2026 | 62.00 | 62.00 | 60.50 | 61.00 | 60.29 | -2.70% | 40 |
| Jun 9, 2026 | 64.50 | 64.50 | 63.50 | 63.50 | 61.97 | -3.05% | - |
| Jun 8, 2026 | 69.50 | 69.50 | 65.00 | 65.50 | 63.92 | -9.03% | 57 |
| Jun 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 70.26 | -2.70% | 250 |