Zhaojin Mining Industry Company Limited (FRA:ZVL)
Germany flag Germany · Delayed Price · Currency is EUR
3.320
-0.120 (-3.49%)
At close: Oct 20, 2025

FRA:ZVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253.163.183.163.183.18-1.24%5,050
Oct 22, 20253.243.243.223.223.220.63%5,050
Oct 21, 20253.363.363.203.203.20-3.61%5,050
Oct 20, 20253.323.323.323.323.32-3.49%3,500
Oct 17, 20253.503.503.423.443.44-2.27%3,500
Oct 16, 20253.503.523.503.523.52-149
Oct 15, 20253.703.703.523.523.521.73%149
Oct 14, 20253.563.563.463.463.46-4.95%300
Oct 13, 20253.543.723.543.643.643.41%27
Oct 10, 20253.643.643.523.523.52-7.85%5,547
Oct 9, 20253.803.823.803.823.821.60%1,125
Oct 8, 20253.803.823.763.763.765.62%1,125
Oct 7, 20253.563.563.563.563.56-1,000
Oct 6, 20253.583.583.563.563.564.09%1,000
Oct 3, 20253.443.443.423.423.42-0.58%1,000
Oct 2, 20253.503.503.443.443.44-2.27%1,000
Oct 1, 20253.323.523.323.523.521.73%729
Sep 30, 20253.343.463.343.463.463.59%1,000
Sep 29, 20253.343.343.343.343.346.37%4,808
Sep 26, 20253.143.143.143.143.140.64%4,808
Sep 25, 20253.123.123.123.123.12-1.89%4,808
Sep 24, 20253.183.183.183.183.18-0.63%4,808
Sep 23, 20253.203.203.203.203.202.56%4,808
Sep 22, 20253.123.123.123.123.124.70%4,808
Sep 19, 20252.982.982.982.982.982.05%4,808
Sep 18, 20252.922.922.922.922.92-2.67%4,808
Sep 17, 20253.003.003.003.003.00-1.32%4,808
Sep 16, 20253.043.043.043.043.04-4.40%4,808
Sep 15, 20253.183.183.183.183.180.63%4,808
Sep 12, 20253.163.163.163.163.163.95%4,808
Sep 11, 20253.043.043.043.043.040.66%4,808
Sep 10, 20253.023.023.023.023.02-3.21%4,808
Sep 9, 20253.023.123.023.123.126.12%4,808
Sep 8, 20252.942.942.942.942.94-3.92%8,651
Sep 5, 20253.023.063.023.063.065.52%8,651
Sep 4, 20252.902.902.902.902.90-0.68%164
Sep 3, 20252.922.922.922.922.92-8,837
Sep 2, 20252.842.922.842.922.92-0.68%8,837
Sep 1, 20252.782.942.782.942.9413.95%4,000
Aug 29, 20252.582.582.582.582.582.38%739
Aug 28, 20252.422.522.422.522.524.13%739
Aug 27, 20252.422.422.422.422.42-1.63%300
Aug 26, 20252.462.462.462.462.462.50%300
Aug 25, 20252.342.402.342.402.405.26%300
Aug 22, 20252.282.282.282.282.28-164
Aug 21, 20252.282.282.282.282.280.88%164
Aug 20, 20252.262.262.262.262.26-164
Aug 19, 20252.262.262.262.262.26-10.32%164
Aug 18, 20252.522.522.522.522.526.78%164
Aug 15, 20252.362.362.362.362.360.85%20,901