Jiangxi Copper Company Limited (FRA:JIX)
Germany · Delayed Price · Currency is EUR 3.533
-0.061 (-1.70%)
Jun 26, 2026, 6:20 PM CET
FRA:JIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | -1.70% | 300 |
| Jun 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -6.43% | - |
| Jun 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.97% | - |
| Jun 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -11.15% | - |
| Jun 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.24% | - |
| Jun 19, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.78% | - |
| Jun 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 6.53% | - |
| Jun 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Jun 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.79% | - |
| Jun 15, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 7.04% | 300 |
| Jun 12, 2026 | 3.77 | 3.85 | 3.77 | 3.85 | 3.85 | 12.06% | 345 |
| Jun 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jun 10, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.43 | -3.63% | - |
| Jun 9, 2026 | 3.63 | 3.64 | 3.63 | 3.64 | 3.56 | 0.52% | 500 |
| Jun 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.54 | -6.21% | - |
| Jun 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.78 | -5.06% | - |
| Jun 4, 2026 | 3.98 | 4.07 | 3.98 | 4.07 | 3.98 | -2.96% | 280 |
| Jun 3, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.10 | 2.19% | - |
| Jun 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.01 | 9.21% | - |
| Jun 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.67 | -3.69% | - |
| May 29, 2026 | 3.79 | 3.90 | 3.79 | 3.90 | 3.82 | -1.19% | 3,992 |
| May 28, 2026 | 3.78 | 3.95 | 3.78 | 3.95 | 3.86 | 1.73% | 1,527 |
| May 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.80 | -5.96% | - |
| May 26, 2026 | 4.00 | 4.13 | 4.00 | 4.13 | 4.04 | 5.04% | 453 |
| May 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.84 | -0.86% | - |
| May 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.88 | 2.38% | - |
| May 21, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.79 | -4.44% | - |
| May 20, 2026 | 3.88 | 4.05 | 3.88 | 4.05 | 3.96 | 5.19% | 600 |
| May 19, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.77 | 0.31% | - |
| May 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | -4.86% | - |
| May 15, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.95 | -4.99% | 1,000 |
| May 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.15 | -2.35% | - |
| May 13, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.25 | 2.52% | - |
| May 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.15 | 0.14% | - |
| May 11, 2026 | 4.12 | 4.24 | 4.12 | 4.24 | 4.14 | 2.62% | 1,100 |
| May 8, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.04 | 0.71% | - |
| May 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.01 | 0.20% | - |
| May 6, 2026 | 4.04 | 4.09 | 4.04 | 4.09 | 4.00 | 4.34% | 250 |
| May 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.83 | -1.16% | - |
| May 4, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.88 | 1.25% | - |
| Apr 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.83 | -4.83% | - |
| Apr 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.03 | 5.16% | - |
| Apr 28, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.83 | -1.90% | - |
| Apr 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.90 | -0.40% | - |
| Apr 24, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.92 | 0.33% | - |
| Apr 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.91 | -2.42% | - |
| Apr 22, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.00 | -0.05% | - |
| Apr 21, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.01 | -2.22% | - |
| Apr 20, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.10 | 0.36% | - |
| Apr 17, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.08 | -1.65% | - |