Zhaojin Mining Industry Company Limited (FRA:ZVL)
Germany · Delayed Price · Currency is EUR 3.280
0.00 (0.00%)
At close: Mar 27, 2026
FRA:ZVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.34 | 3.40 | 3.28 | 3.28 | 3.28 | - | 100 |
| Mar 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 100 |
| Mar 25, 2026 | 3.24 | 3.34 | 3.24 | 3.30 | 3.30 | 3.77% | 1,620 |
| Mar 24, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 4.61% | - |
| Mar 23, 2026 | 2.86 | 3.04 | 2.86 | 3.04 | 3.04 | 1.33% | 1,200 |
| Mar 20, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Mar 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -7.36% | 2,000 |
| Mar 18, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Mar 17, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | - |
| Mar 16, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Mar 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Mar 12, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Mar 11, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | 3.41% | - |
| Mar 10, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 9, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 2.92% | - |
| Mar 6, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Mar 5, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -2.79% | 100 |
| Mar 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.76% | - |
| Mar 3, 2026 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | -5.58% | - |
| Mar 2, 2026 | 3.92 | 4.00 | 3.92 | 3.94 | 3.94 | 5.35% | 220 |
| Feb 27, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 2.75% | 260 |
| Feb 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.70% | 1,199 |
| Feb 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Feb 24, 2026 | 3.64 | 3.76 | 3.64 | 3.68 | 3.68 | 6.36% | 205 |
| Feb 23, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | 3.59% | - |
| Feb 20, 2026 | 3.36 | 3.44 | 3.34 | 3.34 | 3.34 | -1.76% | 1,000 |
| Feb 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2,000 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 16, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | 1.19% | 1,000 |
| Feb 13, 2026 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | -1.18% | 5,751 |
| Feb 12, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Feb 11, 2026 | 3.54 | 3.54 | 3.44 | 3.54 | 3.54 | 2.91% | 2,000 |
| Feb 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -6.52% | - |
| Feb 9, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | 2.22% | 200 |
| Feb 6, 2026 | 3.60 | 3.60 | 3.52 | 3.60 | 3.60 | 0.56% | 200 |
| Feb 5, 2026 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -4.79% | 100 |
| Feb 4, 2026 | 3.76 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | - |
| Feb 3, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 5.68% | 700 |
| Feb 2, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | -7.85% | 460 |
| Jan 30, 2026 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -10.33% | 8,241 |
| Jan 29, 2026 | 4.24 | 4.30 | 4.24 | 4.26 | 4.26 | -1.84% | 200 |
| Jan 28, 2026 | 4.30 | 4.36 | 4.30 | 4.34 | 4.34 | 6.90% | 120 |
| Jan 27, 2026 | 4.10 | 4.12 | 4.02 | 4.06 | 4.06 | -3.79% | 6,250 |
| Jan 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jan 23, 2026 | 4.22 | 4.22 | 4.16 | 4.22 | 4.22 | - | 250 |
| Jan 22, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | -3.65% | - |
| Jan 21, 2026 | 4.34 | 4.44 | 4.34 | 4.38 | 4.38 | 7.35% | 1,500 |
| Jan 20, 2026 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | 0.49% | 149 |
| Jan 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |