Jiangxi Copper Company Limited (FRA:JIX)
Germany · Delayed Price · Currency is EUR 4.192
+0.090 (2.19%)
Jun 3, 2026, 8:06 AM CET
FRA:JIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | - | 2.19% | 3,992 |
| Jun 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 9.21% | - |
| Jun 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.69% | - |
| May 29, 2026 | 3.79 | 3.90 | 3.79 | 3.90 | 3.90 | -1.19% | 3,992 |
| May 28, 2026 | 3.78 | 3.95 | 3.78 | 3.95 | 3.95 | 1.73% | 1,527 |
| May 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.96% | - |
| May 26, 2026 | 4.00 | 4.13 | 4.00 | 4.13 | 4.13 | 5.04% | 453 |
| May 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.86% | - |
| May 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.38% | - |
| May 21, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -4.44% | - |
| May 20, 2026 | 3.88 | 4.05 | 3.88 | 4.05 | 4.05 | 5.19% | 600 |
| May 19, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.31% | - |
| May 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.86% | - |
| May 15, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -4.99% | 1,000 |
| May 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.35% | - |
| May 13, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.52% | - |
| May 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.14% | - |
| May 11, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 2.62% | 1,100 |
| May 8, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.71% | - |
| May 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.20% | - |
| May 6, 2026 | 4.04 | 4.09 | 4.04 | 4.09 | 4.09 | 4.34% | 250 |
| May 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.16% | - |
| May 4, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.25% | - |
| Apr 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.83% | - |
| Apr 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.16% | - |
| Apr 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.90% | - |
| Apr 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.40% | - |
| Apr 24, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.33% | - |
| Apr 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.42% | - |
| Apr 22, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.05% | - |
| Apr 21, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.22% | - |
| Apr 20, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.36% | - |
| Apr 17, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -1.65% | - |
| Apr 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.31% | 150 |
| Apr 15, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.84% | - |
| Apr 14, 2026 | 4.03 | 4.15 | 4.03 | 4.15 | 4.15 | 2.62% | 20 |
| Apr 13, 2026 | 3.99 | 4.05 | 3.99 | 4.05 | 4.05 | 1.40% | 250 |
| Apr 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.58% | - |
| Apr 9, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.84% | - |
| Apr 8, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 7.70% | - |
| Apr 7, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.84% | - |
| Apr 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.67% | 200 |
| Apr 1, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 4.68% | - |
| Mar 31, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.77% | - |
| Mar 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 100 |
| Mar 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.45% | - |
| Mar 26, 2026 | 3.97 | 4.07 | 3.97 | 4.00 | 4.00 | 0.25% | 715 |
| Mar 25, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.02% | - |
| Mar 24, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.59% | - |
| Mar 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.63% | 850 |