Zhaojin Mining Industry Company Limited (FRA:ZVL)
Germany · Delayed Price · Currency is EUR 2.240
+0.200 (9.80%)
Last updated: Jul 21, 2026, 10:30 AM CET
FRA:ZVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 6.25% | - |
| Jul 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -6.80% | - |
| Jul 16, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 3.00% | - |
| Jul 15, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -2.91% | 165 |
| Jul 14, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | - |
| Jul 13, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | -0.97% | - |
| Jul 10, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 3.52% | - |
| Jul 9, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | -1.49% | - |
| Jul 8, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Jul 7, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | -2.80% | 14 |
| Jul 6, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 2.14 | -0.93% | 100 |
| Jul 3, 2026 | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | 11.92% | - |
| Jul 2, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 6.63% | - |
| Jul 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jun 30, 2026 | 1.82 | 1.82 | 1.78 | 1.81 | 1.81 | -4.74% | 400 |
| Jun 29, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 3.83% | - |
| Jun 26, 2026 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | -1.08% | - |
| Jun 25, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -9.31% | - |
| Jun 24, 2026 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | 0.99% | 1,020 |
| Jun 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Jun 22, 2026 | 2.10 | 2.14 | 2.08 | 2.08 | 2.08 | -3.70% | 2,109 |
| Jun 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jun 18, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -7.69% | - |
| Jun 17, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | -0.85% | - |
| Jun 16, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | - | - |
| Jun 15, 2026 | 2.36 | 2.36 | 2.34 | 2.36 | 2.36 | 3.51% | - |
| Jun 12, 2026 | 2.26 | 2.28 | 2.24 | 2.28 | 2.28 | 9.62% | 736 |
| Jun 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Jun 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jun 9, 2026 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -0.97% | 1,000 |
| Jun 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -6.36% | - |
| Jun 5, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | -2.65% | - |
| Jun 4, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | -1.74% | - |
| Jun 3, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -2.85% | - |
| Jun 2, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.37 | 1.71% | - |
| Jun 1, 2026 | 2.40 | 2.40 | 2.34 | 2.34 | 2.33 | - | 500 |
| May 29, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.33 | 0.86% | - |
| May 28, 2026 | 2.32 | 2.34 | 2.32 | 2.32 | 2.31 | -6.45% | - |
| May 27, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.47 | -0.80% | - |
| May 26, 2026 | 2.52 | 2.58 | 2.50 | 2.50 | 2.49 | 5.04% | 577 |
| May 25, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | -0.83% | - |
| May 22, 2026 | 2.40 | 2.40 | 2.38 | 2.40 | 2.39 | 3.45% | - |
| May 21, 2026 | 2.32 | 2.36 | 2.32 | 2.32 | 2.31 | -3.33% | 200 |
| May 20, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.39 | -2.44% | 1,000 |
| May 19, 2026 | 2.44 | 2.50 | 2.44 | 2.46 | 2.45 | -1.60% | 500 |
| May 18, 2026 | 2.46 | 2.50 | 2.46 | 2.50 | 2.49 | -3.10% | - |
| May 15, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.57 | -5.15% | 6,000 |
| May 14, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.71 | -9.93% | - |
| May 13, 2026 | 3.02 | 3.04 | 3.02 | 3.02 | 3.00 | -1.31% | - |
| May 12, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.04 | -0.65% | - |