JINS HOLDINGS Inc. (FRA:5F3)
Germany
· Delayed Price · Currency is EUR 31.80
+0.40 (1.27%)
Last updated: Dec 4, 2025, 10:30 AM CET
JINS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | - |
| Dec 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Dec 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | - |
| Dec 2, 2025 | 32.00 | 32.00 | 31.80 | 32.00 | 32.00 | -1.23% | - |
| Dec 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Nov 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Nov 27, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Nov 26, 2025 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Nov 25, 2025 | 32.40 | 32.60 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Nov 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Nov 21, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 3.05% | - |
| Nov 20, 2025 | 32.80 | 33.00 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Nov 19, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Nov 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Nov 17, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | -3.98% | - |
| Nov 14, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Nov 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.65% | - |
| Nov 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Nov 11, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Nov 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | - |
| Nov 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -7.77% | - |
| Nov 6, 2025 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | -1.90% | - |
| Nov 5, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Nov 4, 2025 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | -3.72% | - |
| Nov 3, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | - | - |
| Oct 31, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 1.90% | - |
| Oct 30, 2025 | 42.20 | 42.20 | 42.00 | 42.20 | 42.20 | -1.86% | - |
| Oct 29, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | -3.15% | - |
| Oct 28, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Oct 27, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Oct 24, 2025 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -3.07% | - |
| Oct 23, 2025 | 45.40 | 45.60 | 45.40 | 45.60 | 45.60 | -0.87% | - |
| Oct 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.07% | - |
| Oct 21, 2025 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 2.79% | - |
| Oct 20, 2025 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Oct 17, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 1.44% | - |
| Oct 16, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | -4.57% | - |
| Oct 15, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 0.46% | - |
| Oct 14, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -7.63% | - |
| Oct 13, 2025 | 47.20 | 47.20 | 47.00 | 47.20 | 47.20 | 0.43% | - |
| Oct 10, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 47.00 | - | - |
| Oct 9, 2025 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | -0.42% | - |
| Oct 8, 2025 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Oct 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Oct 6, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Oct 3, 2025 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | -1.65% | - |
| Oct 2, 2025 | 48.40 | 48.40 | 48.20 | 48.40 | 48.40 | -4.16% | - |
| Oct 1, 2025 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | -1.94% | - |
| Sep 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 29, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | -0.96% | - |
| Sep 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Sep 25, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Sep 24, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Sep 23, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 22, 2025 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Sep 19, 2025 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | -2.68% | - |
| Sep 18, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Sep 17, 2025 | 56.50 | 56.50 | 56.00 | 56.50 | 56.50 | -0.88% | - |
| Sep 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Sep 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 12, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3.60% | - |
| Sep 10, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Sep 9, 2025 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - | - |
| Sep 8, 2025 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 4.81% | - |
| Sep 5, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.42% | 48 |
| Sep 4, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 7.79% | - |
| Sep 3, 2025 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | - | - |
| Sep 2, 2025 | 45.40 | 46.20 | 45.40 | 46.20 | 46.20 | 1.32% | - |
| Sep 1, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Aug 29, 2025 | 45.60 | 45.60 | 45.40 | 45.60 | 45.60 | -1.72% | - |
| Aug 28, 2025 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | - | - |
| Aug 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.06 | 0.87% | - |
| Aug 26, 2025 | 46.00 | 46.20 | 46.00 | 46.00 | 45.66 | 0.44% | - |
| Aug 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.46 | -2.14% | - |
| Aug 22, 2025 | 47.00 | 47.00 | 46.60 | 46.80 | 46.45 | -2.90% | - |
| Aug 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.84 | 0.42% | - |
| Aug 20, 2025 | 47.80 | 48.00 | 47.80 | 48.00 | 47.64 | 1.69% | - |
| Aug 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.85 | - | - |
| Aug 18, 2025 | 47.20 | 47.40 | 47.20 | 47.20 | 46.85 | 2.16% | - |
| Aug 15, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.86 | -1.28% | - |
| Aug 14, 2025 | 47.20 | 47.20 | 46.80 | 46.80 | 46.45 | -0.43% | - |
| Aug 13, 2025 | 46.60 | 47.00 | 46.60 | 47.00 | 46.65 | 1.29% | - |
| Aug 12, 2025 | 46.20 | 46.60 | 46.20 | 46.40 | 46.06 | 0.43% | - |
| Aug 11, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 45.86 | 0.43% | - |
| Aug 8, 2025 | 46.60 | 46.60 | 46.00 | 46.00 | 45.66 | 2.22% | - |
| Aug 7, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 44.67 | - | - |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.67 | 0.45% | - |
| Aug 5, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 44.47 | -0.88% | - |
| Aug 4, 2025 | 45.20 | 45.20 | 45.00 | 45.20 | 44.86 | -0.88% | - |
| Aug 1, 2025 | 45.60 | 45.60 | 45.40 | 45.60 | 45.26 | -0.44% | - |
| Jul 31, 2025 | 46.40 | 46.40 | 45.80 | 45.80 | 45.46 | 1.78% | - |
| Jul 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.67 | 1.35% | - |
| Jul 29, 2025 | 44.40 | 44.40 | 44.20 | 44.40 | 44.07 | 2.30% | - |
| Jul 28, 2025 | 43.40 | 43.40 | 43.20 | 43.40 | 43.08 | -1.81% | - |
| Jul 25, 2025 | 44.20 | 44.20 | 44.00 | 44.20 | 43.87 | -0.45% | - |
| Jul 24, 2025 | 44.60 | 44.60 | 44.40 | 44.40 | 44.07 | -0.45% | - |
| Jul 23, 2025 | 44.40 | 44.60 | 44.40 | 44.60 | 44.27 | -4.29% | - |
| Jul 22, 2025 | 46.20 | 46.60 | 46.20 | 46.60 | 46.25 | 4.02% | - |
| Jul 21, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.47 | 0.45% | - |