Zhaojin Mining Industry Company Limited (FRA:ZVL)
Germany · Delayed Price · Currency is EUR 3.140
-0.100 (-3.09%)
Last updated: Apr 23, 2026, 5:15 PM CET
FRA:ZVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | - | -3.70% | - |
| Apr 22, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -4.14% | - |
| Apr 21, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | 1.20% | 300 |
| Apr 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Apr 17, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -5.17% | - |
| Apr 16, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Apr 15, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Apr 14, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -1.12% | - |
| Apr 13, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Apr 10, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Apr 9, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Apr 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.65% | - |
| Apr 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 2, 2026 | 3.54 | 3.64 | 3.54 | 3.54 | 3.54 | -0.56% | 950 |
| Apr 1, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | 2.89% | - |
| Mar 31, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Mar 30, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 6.10% | - |
| Mar 27, 2026 | 3.34 | 3.40 | 3.28 | 3.28 | 3.28 | - | 100 |
| Mar 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 100 |
| Mar 25, 2026 | 3.24 | 3.34 | 3.24 | 3.30 | 3.30 | 3.77% | 1,620 |
| Mar 24, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 4.61% | - |
| Mar 23, 2026 | 2.86 | 3.04 | 2.86 | 3.04 | 3.04 | 1.33% | 1,200 |
| Mar 20, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Mar 19, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -7.36% | 2,000 |
| Mar 18, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Mar 17, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | - |
| Mar 16, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Mar 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Mar 12, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Mar 11, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | 3.41% | - |
| Mar 10, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | - | - |
| Mar 9, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 2.92% | - |
| Mar 6, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Mar 5, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -2.79% | 100 |
| Mar 4, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.76% | - |
| Mar 3, 2026 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | -5.58% | - |
| Mar 2, 2026 | 3.92 | 4.00 | 3.92 | 3.94 | 3.94 | 5.35% | 220 |
| Feb 27, 2026 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 2.75% | 260 |
| Feb 26, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.70% | 1,199 |
| Feb 25, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | - |
| Feb 24, 2026 | 3.64 | 3.76 | 3.64 | 3.68 | 3.68 | 6.36% | 205 |
| Feb 23, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | 3.59% | - |
| 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 |