Zhaojin Mining Industry Company Limited (FRA:ZVL)
Germany · Delayed Price · Currency is EUR 2.300
-0.080 (-3.36%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:ZVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | - | -2.00% | - |
| 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% | - |
| May 11, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.06 | -3.75% | - |
| May 8, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.18 | 0.63% | - |
| May 7, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.16 | 1.92% | - |
| May 6, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.10 | 3.31% | - |
| May 5, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.00 | 1.34% | - |
| May 4, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.96 | -3.25% | 40 |
| Apr 30, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.06 | -1.91% | - |
| Apr 29, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.12 | 1.29% | - |
| Apr 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | -0.64% | 1,000 |
| Apr 27, 2026 | 3.12 | 3.12 | 3.10 | 3.12 | 3.10 | -1.27% | - |
| Apr 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.14 | 0.64% | - |
| Apr 23, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.12 | -3.09% | - |
| Apr 22, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.22 | -4.14% | - |
| Apr 21, 2026 | 3.38 | 3.40 | 3.38 | 3.38 | 3.36 | 1.20% | 300 |
| Apr 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.32 | 1.21% | - |
| Apr 17, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.28 | -5.17% | - |
| Apr 16, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.46 | -0.57% | - |
| Apr 15, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.48 | -0.57% | - |
| Apr 14, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.50 | -1.12% | - |
| Apr 13, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.54 | -1.11% | - |
| Apr 10, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.58 | -1.10% | - |
| Apr 9, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.62 | -2.67% | - |
| Apr 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.72 | 5.65% | - |
| Apr 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.52 | - | - |
| Apr 2, 2026 | 3.54 | 3.64 | 3.54 | 3.54 | 3.52 | -0.56% | 950 |
| Apr 1, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.54 | 2.89% | - |
| Mar 31, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.44 | -0.57% | - |
| Mar 30, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.46 | 6.10% | - |
| Mar 27, 2026 | 3.34 | 3.40 | 3.28 | 3.28 | 3.26 | - | 100 |
| Mar 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | -0.61% | 100 |
| Mar 25, 2026 | 3.24 | 3.34 | 3.24 | 3.30 | 3.28 | 3.77% | 1,620 |
| Mar 24, 2026 | 3.16 | 3.18 | 3.14 | 3.18 | 3.16 | 4.61% | - |
| Mar 23, 2026 | 2.86 | 3.04 | 2.86 | 3.04 | 3.02 | 1.33% | 1,200 |