China Gold International Resources Corp. Ltd. (FRA:JI3)
Germany · Delayed Price · Currency is EUR 18.10
-0.40 (-2.16%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:JI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | - | -5.13% | - |
| Apr 22, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 19.50 | -5.34% | 1,300 |
| Apr 21, 2026 | 19.50 | 20.60 | 19.50 | 20.60 | 20.10 | -2.83% | 300 |
| Apr 20, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 20.68 | 0.95% | 150 |
| Apr 17, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 20.49 | 2.94% | 300 |
| Apr 16, 2026 | 20.00 | 20.80 | 20.00 | 20.40 | 19.90 | 3.55% | 1,700 |
| Apr 15, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.22 | -2.48% | - |
| Apr 14, 2026 | 19.30 | 20.40 | 19.30 | 20.20 | 19.71 | 2.54% | 479 |
| Apr 13, 2026 | 18.40 | 19.70 | 18.40 | 19.70 | 19.22 | 5.91% | 300 |
| Apr 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | -3.12% | - |
| Apr 9, 2026 | 18.30 | 19.20 | 18.30 | 19.20 | 18.73 | 4.35% | 300 |
| Apr 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.95 | 2.79% | - |
| Apr 7, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.46 | 7.83% | 200 |
| Apr 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.20 | -2.92% | - |
| Apr 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.68 | 4.91% | - |
| Mar 31, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.90 | -0.61% | - |
| Mar 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.00 | -4.65% | - |
| Mar 27, 2026 | 16.60 | 17.20 | 16.60 | 17.20 | 16.78 | 5.52% | 30 |
| Mar 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.90 | -1.81% | - |
| Mar 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.20 | 3.75% | - |
| Mar 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.61 | 10.34% | - |
| Mar 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.15 | -7.64% | - |
| Mar 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.32 | 11.35% | - |
| Mar 19, 2026 | 16.30 | 16.30 | 14.10 | 14.10 | 13.76 | -18.50% | 499 |
| Mar 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 16.88 | -3.35% | - |
| Mar 17, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.46 | 0.56% | 300 |
| Mar 16, 2026 | 17.80 | 18.00 | 17.40 | 17.80 | 17.37 | -2.73% | 535 |
| Mar 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.85 | -4.19% | - |
| Mar 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.63 | -1.04% | - |
| Mar 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.83 | - | - |
| Mar 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.83 | 3.76% | - |
| Mar 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.15 | -2.62% | - |
| Mar 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.63 | -4.02% | 350 |
| Mar 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.42 | - | - |
| Mar 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.42 | -4.33% | - |
| Mar 3, 2026 | 22.40 | 22.60 | 20.80 | 20.80 | 20.29 | -7.14% | 240 |
| Mar 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.85 | 2.75% | - |
| Feb 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.27 | -0.91% | - |
| Feb 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.46 | -5.17% | 30 |
| Feb 25, 2026 | 21.80 | 23.20 | 21.80 | 23.20 | 22.63 | 9.43% | 100 |
| Feb 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.68 | 0.95% | - |
| Feb 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.49 | 1.94% | - |
| Feb 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.10 | - | - |
| Feb 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.10 | 1.98% | - |
| Feb 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.71 | 1.51% | - |
| Feb 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.42 | -0.50% | - |
| Feb 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.51 | 1.52% | - |
| Feb 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.22 | -7.08% | - |
| Feb 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.68 | 0.95% | - |
| Feb 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.49 | 1.94% | - |