China Gold International Resources Corp. Ltd. (FRA:JI3)
Germany · Delayed Price · Currency is EUR 18.50
-0.60 (-3.14%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:JI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 18.40 | 19.10 | 18.40 | 19.10 | 19.10 | 6.70% | 2,300 |
| Jul 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -4.79% | - |
| Jul 23, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 500 |
| Jul 22, 2026 | 18.90 | 19.30 | 18.80 | 18.80 | 18.80 | 9.30% | 1,040 |
| Jul 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 14.67% | - |
| Jul 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Jul 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Jul 15, 2026 | 16.20 | 16.20 | 15.60 | 15.70 | 15.70 | - | 206 |
| Jul 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | - |
| Jul 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Jul 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jul 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Jul 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.29% | - |
| Jul 6, 2026 | 15.50 | 16.30 | 15.50 | 16.30 | 16.30 | 8.67% | 300 |
| Jul 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 2, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 12.78% | 500 |
| Jul 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jun 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2.33% | - |
| Jun 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -6.52% | - |
| Jun 26, 2026 | 13.00 | 13.80 | 13.00 | 13.80 | 13.80 | 7.81% | 300 |
| Jun 25, 2026 | 13.60 | 13.60 | 12.80 | 12.80 | 12.80 | -11.72% | 500 |
| Jun 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Jun 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 60 |
| Jun 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jun 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -6.71% | - |
| Jun 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Jun 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Jun 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 3.59% | - |
| Jun 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 9.15% | - |
| Jun 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 8.51% | - |
| Jun 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Jun 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Jun 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jun 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -9.82% | - |
| Jun 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jun 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jun 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jun 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Jun 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | - |
| May 29, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 1.82% | 500 |
| May 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.51% | - |
| May 27, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | -1.72% | 1,000 |
| May 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | - |
| May 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | 60 |
| May 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| May 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| May 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| May 19, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -1.76% | 100 |