Jiangxi Copper Company Limited (FRA:JIX)
Germany · Delayed Price · Currency is EUR 3.408
+0.060 (1.79%)
Jul 20, 2026, 8:06 AM CET
FRA:JIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | - | 1.79% | 10,431 |
| 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% | - |
| 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% | - |