Zhaojin Mining Industry Company Limited (FRA:ZVL)
Germany · Delayed Price · Currency is EUR 3.820
-0.440 (-10.33%)
At close: Jan 30, 2026
FRA:ZVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Dec 4, 2025 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -3.11% | 561 |
| Dec 3, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | - | 794 |
| Dec 2, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Dec 1, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Nov 28, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | 1.91% | 1,800 |
| Nov 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Nov 26, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | -0.63% | - |
| Nov 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Nov 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Nov 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Nov 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 6.04% | - |
| Nov 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -5.10% | - |
| Nov 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Nov 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |