Jiangxi Copper Company Limited (FRA:JIX)
Germany · Delayed Price · Currency is EUR 4.283
+0.355 (9.04%)
Aug 26, 2026, 8:44 AM CET
FRA:JIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.31 | 4.31 | 4.28 | 4.28 | - | 9.04% | 100 |
| Aug 25, 2026 | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | -1.08% | 300 |
| Aug 24, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.70% | - |
| Aug 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.63% | - |
| Aug 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.42% | - |
| Aug 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.37% | - |
| Aug 18, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.79% | - |
| Aug 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.34% | - |
| Aug 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.41% | - |
| Aug 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.21% | - |
| Aug 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.10% | - |
| Aug 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.56% | - |
| Aug 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.15% | - |
| Aug 7, 2026 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 4.07% | 22 |
| Aug 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Aug 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.44% | - |
| Aug 4, 2026 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 5.15% | 300 |
| Aug 3, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.21% | - |
| Jul 31, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 3.11% | - |
| Jul 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.57% | - |
| Jul 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.61% | - |
| Jul 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.72% | - |
| Jul 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.29% | - |
| Jul 24, 2026 | 3.77 | 3.84 | 3.76 | 3.84 | 3.84 | -3.79% | 5,000 |
| Jul 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.04% | - |
| Jul 22, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.47% | - |
| Jul 21, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 7.63% | - |
| Jul 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.79% | - |
| Jul 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -7.00% | - |
| Jul 16, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | 1.58% | 10,431 |
| Jul 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.03% | - |
| Jul 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4.57% | - |
| Jul 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.16% | 250 |
| Jul 10, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 5.03% | - |
| Jul 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Jul 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.57% | - |
| Jul 7, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.89% | - |
| Jul 6, 2026 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | -1.29% | 526 |
| Jul 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3.50% | - |
| Jul 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.00% | - |
| Jul 1, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.74% | - |
| Jun 30, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.92% | - |
| Jun 29, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.65% | - |
| 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% | - |