Zhaojin Mining Industry Company Limited (FRA:ZVL)
Germany · Delayed Price · Currency is EUR 3.340
-0.060 (-1.76%)
At close: Feb 20, 2026
FRA:ZVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 4.00 | 4.06 | 3.98 | 4.06 | 4.06 | -0.49% | - |
| Jan 15, 2026 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | 0.99% | - |
| Jan 14, 2026 | 4.06 | 4.10 | 4.04 | 4.04 | 4.04 | -0.49% | 1,500 |
| Jan 13, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 4.64% | 900 |
| Jan 12, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% | 738 |
| Jan 9, 2026 | 3.84 | 3.90 | 3.82 | 3.86 | 3.86 | 3.21% | 500 |
| Jan 8, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 2.19% | - |
| Jan 7, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | -2.66% | 2,008 |
| Jan 6, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 6.21% | - |
| Jan 5, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 2.91% | - |
| Jan 2, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Dec 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Dec 29, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -5.56% | 1,833 |
| Dec 23, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 4.05% | - |
| Dec 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.85% | - |
| Dec 19, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -1.20% | - |
| Dec 18, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 5.70% | - |
| Dec 17, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Dec 16, 2025 | 3.14 | 3.20 | 3.12 | 3.14 | 3.14 | -2.48% | 4 |
| Dec 15, 2025 | 3.26 | 3.36 | 3.22 | 3.22 | 3.22 | 2.55% | 2,104 |
| Dec 12, 2025 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | - | 260 |
| Dec 11, 2025 | 3.12 | 3.14 | 3.08 | 3.14 | 3.14 | -0.63% | 1,100 |
| Dec 10, 2025 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | 4.64% | - |
| Dec 9, 2025 | 3.00 | 3.10 | 3.00 | 3.02 | 3.02 | -3.21% | 17 |
| Dec 8, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -3.11% | 1,842 |