JD Health International Inc. (FRA:8ZN)
Germany
· Delayed Price · Currency is EUR 6.55
-0.15 (-2.24%)
At close: Dec 5, 2025
JD Health International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Dec 4, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 3.08% | 230 |
| Dec 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Dec 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Dec 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | - |
| Nov 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Nov 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Nov 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 150 |
| Nov 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -7.43% | - |
| Nov 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 19, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | - | - |
| Nov 18, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -2.63% | - |
| Nov 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Nov 14, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 5.67% | 11,500 |
| Nov 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Nov 12, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 8.15% | 700 |
| Nov 11, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | 300 |
| Nov 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Nov 7, 2025 | 6.60 | 6.75 | 6.50 | 6.75 | 6.75 | 0.75% | 250 |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Nov 5, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | -0.74% | - |
| Nov 4, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | 187 |
| Nov 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | 1,500 |
| Oct 31, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 1,000 |
| Oct 30, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Oct 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Oct 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Oct 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 22, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -4.96% | 100 |
| Oct 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| Oct 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Oct 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Oct 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Oct 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| Oct 14, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 1.49% | 500 |
| Oct 13, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Oct 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -5.48% | - |
| Oct 9, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 0.69% | 11,500 |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Oct 7, 2025 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 1,905 |
| Oct 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Oct 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | 1,400 |
| Oct 2, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Oct 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Sep 30, 2025 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | - | 300 |
| Sep 29, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.82% | 1,916 |
| Sep 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Sep 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Sep 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Sep 22, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.84% | - |
| Sep 19, 2025 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 4.05% | 50 |
| Sep 18, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | -1.33% | 11,000 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | 770 |
| Sep 16, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -4.67% | 12,884 |
| Sep 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Sep 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Sep 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Sep 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.93% | - |
| Sep 8, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | 830 |
| Sep 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Sep 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Sep 3, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 2.94% | 959 |
| Sep 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | 30 |
| Sep 1, 2025 | 6.90 | 7.15 | 6.90 | 7.15 | 7.15 | 5.15% | 30 |
| Aug 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Aug 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Aug 27, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Aug 26, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 675 |
| Aug 25, 2025 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 5.11% | 1,500 |
| Aug 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Aug 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Aug 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Aug 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Aug 18, 2025 | 7.25 | 7.40 | 7.10 | 7.10 | 7.10 | 4.41% | 2,400 |
| Aug 15, 2025 | 6.65 | 6.85 | 6.65 | 6.80 | 6.80 | 15.25% | 437 |
| Aug 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | - |
| Aug 13, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 6.90% | 600 |
| Aug 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Aug 11, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 3.54% | 500 |
| Aug 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Aug 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | 99 |
| Aug 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Aug 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Aug 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jul 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jul 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jul 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Jul 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jul 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Jul 21, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 3.88% | 240 |