Zhaojin Mining Industry Company Limited (FRA:ZVL)
Germany flag Germany · Delayed Price · Currency is EUR
3.460
+0.120 (3.59%)
Last updated: Sep 30, 2025, 12:24 PM CET

FRA:ZVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20252.342.342.342.342.341.74%20,901
Aug 13, 20252.302.302.302.302.30-20,901
Aug 12, 20252.302.302.302.302.300.88%20,901
Aug 11, 20252.282.282.282.282.28-8.80%20,901
Aug 8, 20252.442.502.442.502.508.70%20,901
Aug 7, 20252.302.302.302.302.300.88%110
Aug 6, 20252.282.282.282.282.281.79%110
Aug 5, 20252.242.242.242.242.24-110
Aug 4, 20252.242.242.242.242.245.66%110
Aug 1, 20252.122.122.122.122.12-110
Jul 31, 20252.122.122.122.122.12-2.75%110
Jul 30, 20252.182.182.182.182.182.83%110
Jul 29, 20252.122.122.122.122.121.92%110
Jul 28, 20252.082.082.082.082.08-2.80%110
Jul 25, 20252.142.142.142.142.14-1.83%110
Jul 24, 20252.182.182.182.182.18-3.54%110
Jul 23, 20252.262.262.262.262.26-0.88%110
Jul 22, 20252.282.282.282.282.281.79%110