Jiangxi Copper Company Limited (FRA:JIX)
Germany · Delayed Price · Currency is EUR 3.993
-0.099 (-2.42%)
Apr 23, 2026, 8:03 AM CET
FRA:JIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | - | -2.42% | 150 |
| 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 |
| Mar 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.73% | - |
| Mar 19, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -5.05% | 270 |
| Mar 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.19% | - |
| Mar 17, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.27% | - |
| Mar 16, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -3.50% | 2,500 |
| Mar 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.54% | - |
| Mar 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.77% | - |
| Mar 11, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.50% | - |
| Mar 10, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.23% | - |
| Mar 9, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.79% | - |
| Mar 6, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -2.97% | 250 |
| Mar 5, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.22% | - |
| Mar 4, 2026 | 4.43 | 4.68 | 4.43 | 4.68 | 4.68 | 2.77% | 1,000 |
| Mar 3, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -6.57% | - |
| Mar 2, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Feb 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.66% | - |
| Feb 26, 2026 | 4.83 | 4.93 | 4.83 | 4.93 | 4.93 | -2.68% | 5 |
| Feb 25, 2026 | 4.94 | 5.07 | 4.94 | 5.07 | 5.07 | 5.41% | 350 |
| Feb 24, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.76% | - |
| Feb 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.90% | - |
| Feb 20, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.20% | - |
| Feb 19, 2026 | 4.74 | 4.87 | 4.74 | 4.87 | 4.87 | 3.27% | 257 |
| Feb 18, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Feb 17, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.36% | - |
| Feb 16, 2026 | 4.71 | 4.83 | 4.71 | 4.83 | 4.83 | 6.81% | 20 |
| Feb 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.99% | - |
| Feb 12, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.05% | - |
| Feb 11, 2026 | 4.71 | 4.86 | 4.71 | 4.86 | 4.86 | 3.28% | 500 |