Zhaojin Mining Industry Company Limited (FRA:ZVL)
Germany · Delayed Price · Currency is EUR 2.120
0.00 (0.00%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:ZVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | - | 110 |
| Jul 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -2.75% | - |
| Jul 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2.83% | 110 |
| Jul 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 1.92% | 110 |
| Jul 28, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -2.80% | 110 |
| Jul 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -1.83% | 110 |
| Jul 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -3.54% | - |
| Jul 23, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | -0.88% | - |
| Jul 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | 1.79% | - |
| Jul 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | 0.90% | 110 |
| Jul 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | 0.91% | 110 |
| Jul 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | -2.65% | 110 |
| Jul 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | - | 110 |
| Jul 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | 3.67% | 110 |
| Jul 14, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2.83% | 110 |
| Jul 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 2.91% | 110 |
| Jul 10, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -1.90% | 110 |
| Jul 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Jul 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 110 |
| Jul 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -4.55% | 110 |
| Jul 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 0.92% | 110 |
| Jul 3, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | - |
| Jul 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -3.54% | - |
| Jul 1, 2025 | 2.16 | 2.26 | 2.16 | 2.26 | - | 5.61% | 110 |
| Jun 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -1.83% | - |
| Jun 27, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 110 |
| Jun 26, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1.87% | - |
| Jun 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| Jun 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -1.83% | - |
| Jun 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.93% | 110 |
| Jun 20, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -1.82% | 110 |
| Jun 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | -1.79% | 110 |
| Jun 18, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | -2.61% | - |
| Jun 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2.68% | 110 |
| Jun 16, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | -4.27% | - |
| Jun 13, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | -0.85% | 120 |
| Jun 12, 2025 | 2.26 | 2.36 | 2.26 | 2.36 | - | 8.26% | 120 |
| Jun 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | - | 2,800 |
| Jun 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2.83% | 2,800 |
| Jun 9, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | -5.36% | - |
| Jun 6, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | 2.75% | 2,800 |
| Jun 5, 2025 | 2.16 | 2.22 | 2.16 | 2.18 | - | -2.68% | 2,800 |
| Jun 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | - |
| Jun 3, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | 3.70% | 1,292 |
| Jun 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | - | - |
| May 30, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -2.70% | 1,292 |
| May 29, 2025 | 2.18 | 2.24 | 2.18 | 2.22 | - | 1.83% | 1,292 |
| May 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -1.80% | - |
| May 27, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | - | -3.48% | 658 |
| May 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | 4.55% | 70 |