ZJLD Group Inc (FRA:LH6)
Germany · Delayed Price · Currency is EUR 0.9882
+0.0306 (3.20%)
At close: Sep 26, 2025
ZJLD Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.80% | - |
| Sep 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.20% | - |
| Sep 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.76% | - |
| Sep 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.90% | - |
| Sep 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.55% | - |
| Sep 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.17% | - |
| Sep 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.09% | - |
| Sep 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.88% | - |
| Sep 17, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.33% | - |
| Sep 16, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.76% | - |
| Sep 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.33% | - |
| Sep 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.18% | - |
| Sep 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Sep 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.73% | - |
| Sep 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.75% | - |
| Sep 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.02% | - |
| Sep 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.73% | - |
| Sep 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | - |
| Sep 2, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.67% | - |
| Sep 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.61% | - |
| Aug 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 6.53% | - |
| Aug 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.57% | - |
| Aug 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.70% | - |
| Aug 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.27% | - |
| Aug 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.01% | - |
| Aug 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.11% | - |
| Aug 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.80% | - |
| Aug 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.62% | - |
| Aug 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.93% | - |
| Aug 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.31% | - |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.02% | - |
| Aug 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.72% | - |
| Aug 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.13% | - |
| Aug 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 5.27% | - |
| Aug 11, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 2.11% | 370 |
| Aug 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.18% | - |
| Aug 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.09% | - |
| Aug 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 4.59% | - |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.92% | - |
| Aug 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.17% | - |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.40% | - |
| Jul 31, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.90% | - |
| Jul 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.99% | - |
| Jul 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.52% | - |
| Jul 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.46% | - |
| Jul 25, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.68% | - |
| Jul 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.86% | - |
| Jul 23, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.15% | - |
| Jul 22, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 8.97% | 334 |