Zhaojin Mining Industry Company Limited (FRA:ZVL)
Germany · Delayed Price · Currency is EUR 1.850
-0.010 (-0.54%)
At close: Oct 23, 2026
FRA:ZVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Oct 22, 2026 | 1.83 | 1.90 | 1.83 | 1.86 | 1.86 | -5.58% | 2,700 |
| Oct 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Oct 20, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | - | - |
| Oct 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Oct 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.08% | - |
| Oct 15, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | -1.01% | - |
| Oct 14, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Oct 13, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 12, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | - | - |
| Oct 9, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 7.29% | - |
| Oct 8, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Oct 7, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Oct 6, 2026 | 1.96 | 2.02 | 1.96 | 1.96 | 1.96 | - | 940 |
| Oct 5, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | - |
| Oct 2, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | -1.01% | - |
| Oct 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 30, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | 3.11% | - |
| Sep 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Sep 28, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -5.45% | - |
| Sep 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Sep 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Sep 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 22, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | 1,000 |
| Sep 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Sep 18, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | -0.89% | - |
| Sep 17, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -3.45% | - |
| Sep 16, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 4.50% | - |
| Sep 15, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Sep 14, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Sep 11, 2026 | 2.32 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | - |
| Sep 10, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Sep 9, 2026 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Sep 8, 2026 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Sep 7, 2026 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Sep 4, 2026 | 2.38 | 2.40 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Sep 3, 2026 | 2.42 | 2.48 | 2.42 | 2.44 | 2.44 | 1.67% | 33 |
| Sep 2, 2026 | 2.40 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | - |
| Sep 1, 2026 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -4.03% | - |
| Aug 31, 2026 | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | -4.62% | - |
| Aug 28, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 4.00% | - |
| Aug 27, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Aug 26, 2026 | 2.58 | 2.62 | 2.54 | 2.60 | 2.60 | -2.99% | 22,400 |
| Aug 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -5.63% | - |
| Aug 24, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 1.43% | - |
| Aug 21, 2026 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 2.94% | 4,224 |
| Aug 20, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | 3.03% | - |
| Aug 19, 2026 | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | 2.33% | - |
| Aug 18, 2026 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.78% | - |
| Aug 17, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.07% | - |