Zijin Mining Group Company Limited (FRA:FJZB)
Germany · Delayed Price · Currency is EUR 59.50
-0.50 (-0.83%)
At close: Nov 13, 2026
FRA:FJZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | -0.83% | - |
| Nov 12, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -4.00% | 50 |
| Nov 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 10, 2026 | 62.50 | 62.50 | 62.00 | 62.50 | 62.50 | - | - |
| Nov 9, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | -1.57% | - |
| Nov 6, 2026 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | -3.05% | - |
| Nov 5, 2026 | 65.00 | 65.50 | 64.50 | 65.50 | 65.50 | 1.55% | - |
| Nov 4, 2026 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 4.03% | - |
| Nov 3, 2026 | 59.00 | 62.00 | 59.00 | 62.00 | 62.00 | -3.13% | 600 |
| Nov 2, 2026 | 59.00 | 66.00 | 59.00 | 64.00 | 64.00 | 6.67% | 170 |
| Oct 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Oct 29, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | -2.40% | 30 |
| Oct 28, 2026 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | -8.09% | - |
| Oct 27, 2026 | 62.00 | 68.00 | 62.00 | 68.00 | 68.00 | 1.49% | 58 |
| Oct 26, 2026 | 59.50 | 67.00 | 59.50 | 67.00 | 67.00 | 5.51% | 58 |
| Oct 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Oct 22, 2026 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | -4.51% | - |
| Oct 21, 2026 | 66.50 | 66.50 | 66.00 | 66.50 | 66.50 | - | - |
| Oct 20, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | -2.21% | 120 |
| Oct 19, 2026 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 16, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -9.93% | - |
| Oct 15, 2026 | 66.50 | 75.50 | 66.50 | 75.50 | 75.50 | 9.42% | 15 |
| Oct 14, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Oct 13, 2026 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Oct 12, 2026 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| 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% | - |