Zijin Mining Group Company Limited (FRA:FJZB)
Germany · Delayed Price · Currency is EUR 71.50
0.00 (0.00%)
At close: Aug 5, 2026
FRA:FJZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 78.08 | 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 | 69.18 | 7.69% | 29 |
| Jul 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.24 | 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 | 65.23 | -3.65% | - |
| Jun 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.70 | 1.48% | - |
| Jun 12, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 66.71 | 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 | 61.96 | -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 |
| Jun 3, 2026 | 73.50 | 74.00 | 73.00 | 74.00 | 72.21 | 4.96% | 66 |
| Jun 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 68.79 | - | - |
| May 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 68.79 | - | 10 |
| May 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 68.79 | -0.70% | - |
| May 22, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 69.28 | -2.74% | - |
| May 19, 2026 | 69.00 | 73.00 | 69.00 | 73.00 | 71.23 | -3.95% | 550 |
| May 18, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 74.16 | -11.63% | 10 |
| May 13, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 83.92 | - | 23 |
| May 12, 2026 | 81.00 | 86.00 | 81.00 | 86.00 | 83.92 | 8.18% | 9 |
| May 11, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 77.58 | -2.45% | - |
| May 8, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 79.53 | 4.49% | - |
| May 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.11 | 1.30% | - |
| May 5, 2026 | 75.00 | 77.00 | 73.50 | 77.00 | 75.14 | 5.48% | 740 |
| May 4, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 71.23 | 0.69% | - |
| Apr 30, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 70.75 | -6.45% | 175 |
| Apr 29, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 75.63 | -1.90% | 50 |
| Apr 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.09 | - | 11 |
| Apr 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.09 | 1.28% | 14 |
| Apr 21, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.11 | 4.70% | - |
| Apr 17, 2026 | 77.00 | 77.00 | 74.50 | 74.50 | 72.70 | -6.29% | 13 |
| Apr 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 77.58 | 3.92% | 6 |
| Apr 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 74.65 | 0.66% | - |
| Apr 10, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 74.16 | -11.63% | 1 |
| Apr 8, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 83.92 | 18.62% | 20 |
| Apr 7, 2026 | 73.00 | 73.00 | 72.50 | 72.50 | 70.75 | -1.36% | - |
| Apr 2, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 71.72 | -10.91% | - |
| Apr 1, 2026 | 87.50 | 87.50 | 82.50 | 82.50 | 80.50 | 2.48% | 600 |
| Mar 30, 2026 | 71.50 | 80.50 | 71.50 | 80.50 | 78.55 | 15.00% | 30 |
| Mar 27, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 68.31 | -1.41% | 5 |
| Mar 26, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 69.28 | -4.70% | - |
| Mar 25, 2026 | 73.50 | 74.50 | 73.50 | 74.50 | 72.70 | 4.93% | - |
| Mar 24, 2026 | 71.50 | 72.00 | 71.00 | 71.00 | 69.28 | -4.70% | - |
| Mar 23, 2026 | 74.50 | 74.50 | 70.00 | 74.50 | 72.70 | -5.70% | 860 |
| Mar 20, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.09 | 14.49% | 6 |