Aris Mining Corporation (FRA:ZP1)
Germany · Delayed Price · Currency is EUR 14.77
-0.43 (-2.86%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:ZP1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.52 | 15.56 | 15.20 | 15.20 | 15.20 | 2.25% | 100 |
| Jun 1, 2026 | 15.36 | 15.36 | 14.87 | 14.87 | 14.87 | 0.54% | 25 |
| May 29, 2026 | 14.71 | 14.79 | 14.69 | 14.79 | 14.79 | 4.41% | 25 |
| May 28, 2026 | 14.12 | 14.26 | 14.12 | 14.16 | 14.16 | -2.34% | - |
| May 27, 2026 | 15.01 | 15.01 | 14.50 | 14.50 | 14.50 | -4.98% | 388 |
| May 26, 2026 | 15.21 | 15.26 | 15.21 | 15.26 | 15.26 | 1.90% | 85 |
| May 25, 2026 | 14.96 | 15.00 | 14.96 | 14.98 | 14.98 | 1.87% | - |
| May 22, 2026 | 14.66 | 14.70 | 14.66 | 14.70 | 14.70 | 0.93% | - |
| May 21, 2026 | 14.80 | 14.80 | 14.57 | 14.57 | 14.57 | -0.78% | - |
| May 20, 2026 | 14.53 | 14.68 | 14.53 | 14.68 | 14.68 | -2.81% | - |
| May 19, 2026 | 15.37 | 15.37 | 15.09 | 15.11 | 15.11 | -3.30% | - |
| May 18, 2026 | 15.49 | 15.62 | 15.48 | 15.62 | 15.62 | -0.26% | - |
| May 15, 2026 | 16.12 | 16.12 | 15.66 | 15.66 | 15.66 | -6.37% | - |
| May 14, 2026 | 16.73 | 16.75 | 16.73 | 16.73 | 16.73 | -2.53% | 500 |
| May 13, 2026 | 17.17 | 17.18 | 17.16 | 17.16 | 17.16 | 3.44% | - |
| May 12, 2026 | 16.79 | 16.82 | 16.59 | 16.59 | 16.59 | 0.33% | - |
| May 11, 2026 | 16.02 | 16.54 | 16.02 | 16.54 | 16.54 | 1.82% | 304 |
| May 8, 2026 | 16.19 | 16.46 | 16.08 | 16.24 | 16.24 | -1.31% | 7,390 |
| May 7, 2026 | 16.10 | 17.53 | 16.10 | 16.46 | 16.46 | 7.41% | 6,203 |
| May 6, 2026 | 15.25 | 15.32 | 15.25 | 15.32 | 15.32 | 2.82% | - |
| May 5, 2026 | 15.04 | 15.04 | 14.85 | 14.90 | 14.90 | 0.20% | 140 |
| May 4, 2026 | 15.00 | 15.00 | 14.87 | 14.87 | 14.87 | -0.90% | - |
| Apr 30, 2026 | 14.92 | 15.01 | 14.92 | 15.01 | 15.01 | 1.52% | - |
| Apr 29, 2026 | 15.09 | 15.27 | 14.78 | 14.78 | 14.78 | -3.37% | 35 |
| Apr 28, 2026 | 15.55 | 15.55 | 15.30 | 15.30 | 15.30 | -4.88% | - |
| Apr 27, 2026 | 16.01 | 16.08 | 16.01 | 16.08 | 16.08 | 2.10% | - |
| Apr 24, 2026 | 15.90 | 15.90 | 15.75 | 15.75 | 15.75 | -2.93% | - |
| Apr 23, 2026 | 16.19 | 16.23 | 16.19 | 16.23 | 16.23 | 0.31% | - |
| Apr 22, 2026 | 16.76 | 16.76 | 16.18 | 16.18 | 16.18 | -2.74% | 40 |
| Apr 21, 2026 | 17.45 | 17.52 | 16.63 | 16.63 | 16.63 | -3.96% | 270 |
| Apr 20, 2026 | 17.47 | 17.47 | 17.28 | 17.32 | 17.32 | 0.29% | - |
| Apr 17, 2026 | 17.10 | 17.27 | 17.10 | 17.27 | 17.27 | 0.38% | - |
| Apr 16, 2026 | 17.08 | 17.27 | 17.08 | 17.20 | 17.20 | -5.39% | 404 |
| Apr 15, 2026 | 18.11 | 18.18 | 18.04 | 18.18 | 18.18 | 3.59% | - |
| Apr 14, 2026 | 17.54 | 17.55 | 17.51 | 17.55 | 17.55 | 2.63% | - |
| Apr 13, 2026 | 17.38 | 17.38 | 17.10 | 17.10 | 17.10 | -1.27% | - |
| Apr 10, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.52% | - |
| Apr 9, 2026 | 17.57 | 17.70 | 17.06 | 17.06 | 17.06 | -5.22% | 1,275 |
| Apr 8, 2026 | 18.04 | 18.27 | 18.00 | 18.00 | 18.00 | 9.36% | 700 |
| Apr 7, 2026 | 16.50 | 16.50 | 16.46 | 16.46 | 16.46 | 4.71% | 100 |
| Apr 2, 2026 | 15.93 | 16.24 | 15.72 | 15.72 | 15.72 | -8.44% | 200 |
| Apr 1, 2026 | 16.10 | 17.17 | 15.95 | 17.17 | 17.17 | 12.74% | 400 |
| Mar 31, 2026 | 14.99 | 15.23 | 14.99 | 15.23 | 15.23 | 2.01% | - |
| Mar 30, 2026 | 14.86 | 14.93 | 14.86 | 14.93 | 14.93 | 2.68% | - |
| Mar 27, 2026 | 14.53 | 14.54 | 14.35 | 14.54 | 14.54 | 0.97% | 110 |
| Mar 26, 2026 | 14.69 | 14.69 | 14.40 | 14.40 | 14.40 | -5.20% | - |
| Mar 25, 2026 | 14.87 | 15.19 | 14.87 | 15.19 | 15.19 | 4.76% | - |
| Mar 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.08% | 50 |
| Mar 23, 2026 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -9.74% | 1,737 |
| Mar 20, 2026 | 14.58 | 14.58 | 13.96 | 13.96 | 13.96 | -0.21% | 40 |