JD Logistics, Inc. (FRA:822)
Germany
· Delayed Price · Currency is EUR 1.348
+0.003 (0.19%)
Last updated: Dec 5, 2025, 8:08 AM CET
JD Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.08% | - |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.86% | - |
| Dec 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.91% | - |
| Dec 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.46% | - |
| Dec 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.73% | - |
| Nov 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.08% | - |
| Nov 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.12% | - |
| Nov 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.13% | - |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.83% | - |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.85% | - |
| Nov 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.10% | - |
| Nov 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.65% | - |
| Nov 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.78% | - |
| Nov 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.32% | - |
| Nov 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.10% | - |
| Nov 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.89% | - |
| Nov 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.28% | - |
| Nov 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.35% | - |
| Nov 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36% | - |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | - |
| Nov 7, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 1.38% | 1,000 |
| Nov 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 1.40% | - |
| Nov 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.24% | - |
| Nov 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.93% | - |
| Nov 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.29% | - |
| Oct 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.17% | - |
| Oct 30, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 3.78% | 151 |
| Oct 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.85% | - |
| Oct 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.56% | - |
| Oct 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.02% | - |
| Oct 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | 0.53% | - |
| Oct 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.45% | - |
| Oct 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.36% | - |
| Oct 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.42% | - |
| Oct 20, 2025 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 1.18% | 4,147 |
| Oct 17, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | -0.07% | 3,000 |
| Oct 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.66% | - |
| Oct 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | - |
| Oct 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.84% | - |
| Oct 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.97% | - |
| Oct 9, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 5.00% | 20,919 |
| Oct 8, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.07% | 822 |
| Oct 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.22% | - |
| Oct 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.83% | - |
| Oct 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.20% | - |
| Oct 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -7.03% | - |
| Oct 1, 2025 | 1.36 | 1.47 | 1.36 | 1.47 | 1.47 | 3.17% | 2,000 |
| Sep 30, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 4.26% | 3,734 |
| Sep 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.07% | - |
| Sep 26, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 5.84% | 609 |
| Sep 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.01% | - |
| Sep 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.59% | - |
| Sep 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Sep 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.53% | - |
| Sep 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.64% | - |
| Sep 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.55% | - |
| Sep 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.51% | 11,104 |
| Sep 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.24% | - |
| Sep 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.10% | - |
| Sep 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.40% | - |
| Sep 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.47% | - |
| Sep 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.51% | - |
| Sep 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.06% | - |
| Sep 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 6.82% | - |
| Sep 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.48% | - |
| Sep 4, 2025 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 5.94% | 1,200 |
| Sep 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Sep 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Sep 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Aug 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.59% | - |
| Aug 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.32% | - |
| Aug 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.17% | - |
| Aug 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.20% | - |
| Aug 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Aug 22, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | 8.66% | 1,581 |
| Aug 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.89% | - |
| Aug 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.49% | - |
| Aug 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Aug 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.27% | - |
| Aug 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.35% | - |
| Aug 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.14% | - |
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.23% | - |
| Aug 12, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 2.99% | 879 |
| Aug 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.40% | - |
| Aug 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.52% | - |
| Aug 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.35% | - |
| Aug 6, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.33% | - |
| Aug 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.27% | - |
| Aug 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.73% | - |
| Aug 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.14% | - |
| Jul 31, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.36% | - |
| Jul 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.87% | - |
| Jul 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 6.81% | - |
| Jul 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Jul 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.95% | - |
| Jul 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.47% | - |
| Jul 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.98% | - |
| Jul 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.09% | - |