JD.com, Inc. (VIE:JD)
Austria · Delayed Price · Currency is EUR 25.60
-0.30 (-1.16%)
Last updated: Apr 27, 2026, 1:00 PM CET
VIE:JD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.95 | 25.95 | 25.80 | 25.90 | 25.90 | 0.39% | 18 |
| Apr 23, 2026 | 26.00 | 26.10 | 25.55 | 25.80 | 25.80 | -1.53% | 57 |
| Apr 22, 2026 | 26.00 | 26.40 | 26.00 | 26.20 | 26.20 | 0.19% | 235 |
| Apr 21, 2026 | 26.65 | 26.75 | 26.15 | 26.15 | 26.15 | -1.51% | 150 |
| Apr 20, 2026 | 26.45 | 26.70 | 26.35 | 26.55 | 26.55 | -1.48% | 50 |
| Apr 17, 2026 | 26.40 | 26.95 | 26.25 | 26.95 | 26.95 | 0.37% | 20 |
| Apr 16, 2026 | 26.75 | 26.85 | 26.55 | 26.85 | 26.85 | - | 200 |
| Apr 15, 2026 | 26.10 | 26.85 | 26.10 | 26.85 | 26.85 | 3.67% | 55 |
| Apr 14, 2026 | 25.15 | 25.90 | 25.00 | 25.90 | 25.90 | 6.15% | - |
| Apr 13, 2026 | 24.50 | 24.55 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Apr 10, 2026 | 24.40 | 24.75 | 24.30 | 24.60 | 24.60 | 1.86% | 1,002 |
| Apr 9, 2026 | 24.45 | 24.45 | 24.10 | 24.15 | 24.15 | -0.82% | 20 |
| Apr 7, 2026 | 24.55 | 24.75 | 24.35 | 24.35 | 23.51 | -1.22% | 20 |
| Apr 2, 2026 | 24.60 | 24.65 | 24.55 | 24.65 | 23.80 | -1.00% | 260 |
| Apr 1, 2026 | 25.15 | 25.15 | 24.85 | 24.90 | 24.04 | -1.39% | 1,006 |
| Mar 31, 2026 | 25.10 | 25.25 | 25.10 | 25.25 | 24.38 | -0.39% | - |
| Mar 30, 2026 | 25.25 | 25.35 | 25.00 | 25.35 | 24.48 | 0.60% | 120 |
| Mar 27, 2026 | 25.35 | 25.35 | 25.05 | 25.20 | 24.33 | -0.98% | 110 |
| Mar 26, 2026 | 25.15 | 25.60 | 24.90 | 25.45 | 24.57 | -0.39% | 100 |
| Mar 25, 2026 | 24.50 | 25.55 | 24.45 | 25.55 | 24.67 | 8.03% | 600 |
| Mar 24, 2026 | 23.65 | 23.65 | 23.50 | 23.65 | 22.84 | - | - |
| Mar 23, 2026 | 23.35 | 23.90 | 23.20 | 23.65 | 22.84 | -0.21% | - |
| Mar 20, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 22.88 | -1.86% | - |
| Mar 19, 2026 | 24.65 | 24.65 | 24.05 | 24.15 | 23.32 | -1.63% | - |
| Mar 18, 2026 | 25.10 | 25.10 | 24.55 | 24.55 | 23.71 | -1.01% | 300 |
| Mar 17, 2026 | 24.90 | 24.90 | 24.75 | 24.80 | 23.95 | -1.39% | 5 |
| Mar 16, 2026 | 25.00 | 25.30 | 24.80 | 25.15 | 24.28 | 1.82% | 410 |
| Mar 13, 2026 | 24.50 | 24.90 | 24.50 | 24.70 | 23.85 | 1.02% | 33 |
| Mar 12, 2026 | 24.10 | 24.55 | 24.10 | 24.45 | 23.61 | 1.03% | 114 |
| Mar 11, 2026 | 23.95 | 24.20 | 23.80 | 24.20 | 23.37 | 0.41% | 100 |
| Mar 10, 2026 | 23.80 | 24.10 | 23.75 | 24.10 | 23.27 | 2.12% | - |
| Mar 9, 2026 | 23.50 | 23.60 | 23.10 | 23.60 | 22.79 | 1.07% | 188 |
| Mar 6, 2026 | 23.15 | 23.35 | 23.00 | 23.35 | 22.55 | 7.85% | - |
| Mar 5, 2026 | 21.65 | 21.70 | 21.35 | 21.65 | 20.90 | -0.46% | 65 |
| Mar 4, 2026 | 21.75 | 21.90 | 21.70 | 21.75 | 21.00 | -0.46% | 85 |
| Mar 3, 2026 | 22.20 | 22.20 | 21.85 | 21.85 | 21.10 | -1.80% | 100 |
| Mar 2, 2026 | 21.95 | 22.25 | 21.90 | 22.25 | 21.48 | -1.77% | 828 |
| Feb 27, 2026 | 22.75 | 22.75 | 22.50 | 22.65 | 21.87 | -1.31% | 1,065 |
| Feb 26, 2026 | 22.70 | 22.95 | 22.70 | 22.95 | 22.16 | -1.08% | - |
| Feb 25, 2026 | 23.25 | 23.30 | 23.20 | 23.20 | 22.40 | -0.43% | - |
| Feb 24, 2026 | 23.20 | 23.30 | 23.05 | 23.30 | 22.50 | 1.08% | 3 |
| Feb 23, 2026 | 23.45 | 23.55 | 23.05 | 23.05 | 22.26 | -0.43% | - |
| Feb 20, 2026 | 22.55 | 23.15 | 22.55 | 23.15 | 22.35 | -0.22% | 217 |
| Feb 19, 2026 | 23.35 | 23.35 | 23.20 | 23.20 | 22.40 | -0.43% | - |
| Feb 18, 2026 | 23.15 | 23.30 | 23.15 | 23.30 | 22.50 | 0.87% | - |
| Feb 17, 2026 | 22.95 | 23.10 | 22.95 | 23.10 | 22.30 | 0.65% | - |
| Feb 16, 2026 | 23.10 | 23.15 | 22.30 | 22.95 | 22.16 | -0.86% | 882 |
| Feb 13, 2026 | 23.00 | 23.15 | 22.85 | 23.15 | 22.35 | 0.65% | 11 |
| Feb 12, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 22.21 | -2.75% | 15 |
| Feb 11, 2026 | 23.65 | 23.65 | 23.55 | 23.65 | 22.84 | -1.25% | - |