Zijin Mining Group Company Limited (FRA:FJZ)
Germany
· Delayed Price · Currency is EUR 4.401
+0.141 (3.31%)
At close: Mar 6, 2026
FRA:FJZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.37 | 4.44 | 4.32 | 4.40 | 4.40 | 3.31% | 9,735 |
| Mar 5, 2026 | 4.46 | 4.47 | 4.19 | 4.26 | 4.26 | -8.97% | 10,350 |
| Mar 4, 2026 | 4.52 | 4.88 | 4.52 | 4.68 | 4.68 | 4.70% | 49,210 |
| Mar 3, 2026 | 4.73 | 4.79 | 4.40 | 4.47 | 4.47 | -10.26% | 31,804 |
| Mar 2, 2026 | 4.98 | 5.09 | 4.96 | 4.98 | 4.98 | 3.13% | 27,163 |
| Feb 27, 2026 | 4.86 | 4.94 | 4.83 | 4.83 | 4.83 | 0.63% | 300 |
| Feb 26, 2026 | 4.83 | 4.93 | 4.80 | 4.80 | 4.80 | -0.83% | 2,900 |
| Feb 25, 2026 | 4.80 | 4.95 | 4.80 | 4.84 | 4.84 | 1.26% | 9,020 |
| Feb 24, 2026 | 4.80 | 4.83 | 4.78 | 4.78 | 4.78 | -2.45% | 6,654 |
| Feb 23, 2026 | 4.82 | 4.91 | 4.82 | 4.90 | 4.90 | 5.83% | 21,291 |
| Feb 20, 2026 | 4.63 | 4.75 | 4.63 | 4.63 | 4.63 | -0.22% | 10,630 |
| Feb 19, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 1.87% | 900 |
| Feb 18, 2026 | 4.55 | 4.65 | 4.50 | 4.56 | 4.56 | 0.11% | 15,115 |
| Feb 17, 2026 | 4.57 | 4.60 | 4.50 | 4.55 | 4.55 | -0.44% | 3,000 |
| Feb 16, 2026 | 4.70 | 4.70 | 4.57 | 4.57 | 4.57 | 2.70% | 3,145 |
| Feb 13, 2026 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | -4.30% | 100 |
| Feb 12, 2026 | 4.85 | 4.85 | 4.65 | 4.65 | 4.65 | - | 48,560 |
| Feb 11, 2026 | 4.59 | 4.77 | 4.59 | 4.65 | 4.65 | 3.33% | 57,500 |
| Feb 10, 2026 | 4.45 | 4.58 | 4.45 | 4.50 | 4.50 | 1.58% | 33,812 |
| Feb 9, 2026 | 4.49 | 4.49 | 4.43 | 4.43 | 4.43 | 2.31% | 4,422 |
| Feb 6, 2026 | 4.17 | 4.40 | 4.17 | 4.33 | 4.33 | 4.59% | 20,390 |
| Feb 5, 2026 | 4.34 | 4.34 | 4.14 | 4.14 | 4.14 | -7.75% | 79,518 |
| Feb 4, 2026 | 4.46 | 4.55 | 4.42 | 4.49 | 4.49 | 0.85% | 38,200 |
| Feb 3, 2026 | 4.50 | 4.58 | 4.45 | 4.45 | 4.45 | 1.14% | 13,880 |
| Feb 2, 2026 | 4.06 | 4.40 | 4.06 | 4.40 | 4.40 | 5.77% | 46,285 |
| Jan 30, 2026 | 4.56 | 4.56 | 4.10 | 4.16 | 4.16 | -12.40% | 44,265 |
| Jan 29, 2026 | 4.92 | 5.00 | 4.72 | 4.75 | 4.75 | -2.08% | 71,935 |
| Jan 28, 2026 | 4.71 | 4.85 | 4.71 | 4.85 | 4.85 | 4.30% | 20,391 |
| Jan 27, 2026 | 4.71 | 4.79 | 4.65 | 4.65 | 4.65 | 0.43% | 24,740 |
| Jan 26, 2026 | 4.59 | 4.74 | 4.55 | 4.63 | 4.63 | 5.23% | 19,028 |
| Jan 23, 2026 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | -0.16% | 2,450 |
| Jan 22, 2026 | 4.40 | 4.46 | 4.40 | 4.41 | 4.41 | -1.63% | 8,350 |
| Jan 21, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | 2.99% | 1,010 |
| Jan 20, 2026 | 4.30 | 4.46 | 4.30 | 4.35 | 4.35 | 0.07% | 2,500 |
| Jan 19, 2026 | 4.43 | 4.46 | 4.35 | 4.35 | 4.35 | 0.63% | 18,142 |
| Jan 16, 2026 | 4.38 | 4.42 | 4.31 | 4.32 | 4.32 | -4.21% | 2,138 |
| Jan 15, 2026 | 4.49 | 4.54 | 4.43 | 4.51 | 4.51 | -0.22% | 25,730 |
| Jan 14, 2026 | 4.46 | 4.60 | 4.46 | 4.52 | 4.52 | 3.65% | 11,561 |
| Jan 13, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -3.09% | 6,440 |
| Jan 12, 2026 | 4.36 | 4.50 | 4.32 | 4.50 | 4.50 | 8.56% | 4,530 |
| Jan 9, 2026 | 4.26 | 4.35 | 4.15 | 4.15 | 4.15 | 4.28% | 8,490 |
| Jan 8, 2026 | 4.03 | 4.14 | 3.98 | 3.98 | 3.98 | -2.84% | 9,100 |
| Jan 7, 2026 | 4.12 | 4.23 | 4.09 | 4.09 | 4.09 | -3.51% | 4,095 |
| Jan 6, 2026 | 4.14 | 4.36 | 4.14 | 4.24 | 4.24 | 4.79% | 15,745 |
| Jan 5, 2026 | 4.04 | 4.17 | 3.94 | 4.05 | 4.05 | 4.20% | 5,308 |
| Jan 2, 2026 | 4.05 | 4.05 | 3.88 | 3.88 | 3.88 | 3.55% | 8,242 |
| Dec 30, 2025 | 3.75 | 3.89 | 3.75 | 3.75 | 3.75 | 5.63% | 3,159 |
| Dec 29, 2025 | 3.78 | 3.78 | 3.50 | 3.55 | 3.55 | -5.56% | 5,509 |
| Dec 23, 2025 | 3.81 | 3.81 | 3.76 | 3.76 | 3.76 | -1.34% | 50,865 |
| Dec 22, 2025 | 3.76 | 3.90 | 3.76 | 3.81 | 3.81 | 2.95% | 6,000 |
| Dec 19, 2025 | 3.62 | 3.76 | 3.62 | 3.70 | 3.70 | 3.06% | 100 |
| Dec 18, 2025 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | -0.55% | - |
| Dec 17, 2025 | 3.62 | 3.74 | 3.61 | 3.61 | 3.61 | 1.12% | 2,600 |
| Dec 16, 2025 | 3.53 | 3.77 | 3.53 | 3.57 | 3.57 | -2.80% | 8,530 |
| Dec 15, 2025 | 3.72 | 3.85 | 3.67 | 3.67 | 3.67 | -0.73% | 360 |
| Dec 12, 2025 | 3.69 | 3.83 | 3.69 | 3.70 | 3.70 | 0.38% | 7,400 |
| Dec 11, 2025 | 3.63 | 3.69 | 3.63 | 3.69 | 3.69 | 3.80% | 9,126 |
| Dec 10, 2025 | 3.60 | 3.70 | 3.55 | 3.55 | 3.55 | -0.14% | 1,300 |
| Dec 9, 2025 | 3.67 | 3.67 | 3.54 | 3.56 | 3.56 | -2.23% | 20,063 |
| Dec 8, 2025 | 3.70 | 3.78 | 3.64 | 3.64 | 3.64 | -3.50% | 600 |
| Dec 5, 2025 | 3.68 | 3.77 | 3.68 | 3.77 | 3.77 | 2.45% | 431 |
| Dec 4, 2025 | 3.60 | 3.70 | 3.60 | 3.68 | 3.68 | 2.79% | 2,500 |
| Dec 3, 2025 | 3.56 | 3.66 | 3.56 | 3.58 | 3.58 | -2.13% | 14,050 |
| Dec 2, 2025 | 3.55 | 3.66 | 3.55 | 3.66 | 3.66 | 1.70% | 600 |
| Dec 1, 2025 | 3.45 | 3.64 | 3.45 | 3.60 | 3.60 | 7.05% | 7,367 |
| Nov 28, 2025 | 3.36 | 3.42 | 3.36 | 3.36 | 3.36 | - | 402 |
| Nov 27, 2025 | 3.34 | 3.45 | 3.34 | 3.36 | 3.36 | - | 12,600 |
| Nov 26, 2025 | 3.43 | 3.43 | 3.31 | 3.36 | 3.36 | -5.30% | 1,520 |
| Nov 25, 2025 | 3.38 | 3.55 | 3.36 | 3.55 | 3.55 | 6.01% | 12,803 |
| Nov 24, 2025 | 3.29 | 3.35 | 3.28 | 3.35 | 3.35 | 0.51% | 3,414 |
| Nov 21, 2025 | 3.31 | 3.41 | 3.31 | 3.33 | 3.33 | -2.06% | 1,875 |
| Nov 20, 2025 | 3.42 | 3.56 | 3.40 | 3.40 | 3.40 | -1.02% | 3,500 |
| Nov 19, 2025 | 3.44 | 3.56 | 3.44 | 3.44 | 3.44 | 1.78% | 1,000 |
| Nov 18, 2025 | 3.49 | 3.50 | 3.31 | 3.38 | 3.38 | -3.57% | 16,177 |
| Nov 17, 2025 | 3.50 | 3.65 | 3.50 | 3.50 | 3.50 | -1.55% | 9,250 |
| Nov 14, 2025 | 3.59 | 3.59 | 3.56 | 3.56 | 3.56 | -1.17% | - |
| Nov 13, 2025 | 3.71 | 3.71 | 3.60 | 3.60 | 3.60 | -0.06% | 630 |
| Nov 12, 2025 | 3.56 | 3.68 | 3.56 | 3.60 | 3.60 | 1.18% | 975 |
| Nov 11, 2025 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -3.86% | 2,800 |
| Nov 10, 2025 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | 2.49% | 18,644 |
| Nov 7, 2025 | 3.60 | 3.71 | 3.55 | 3.61 | 3.61 | 3.03% | 2,000 |
| Nov 6, 2025 | 3.62 | 3.65 | 3.50 | 3.50 | 3.50 | 1.86% | 2,260 |
| Nov 5, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | 0.88% | 5,887 |
| Nov 4, 2025 | 3.36 | 3.41 | 3.30 | 3.41 | 3.41 | -0.90% | 3,437 |
| Nov 3, 2025 | 3.55 | 3.55 | 3.44 | 3.44 | 3.44 | -1.63% | 250 |
| Oct 31, 2025 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -0.65% | 250 |
| Oct 30, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | 1.09% | 2,000 |
| Oct 29, 2025 | 3.40 | 3.52 | 3.40 | 3.48 | 3.48 | 3.45% | 2,801 |
| Oct 28, 2025 | 3.45 | 3.50 | 3.36 | 3.37 | 3.37 | -3.27% | 2,314 |
| Oct 27, 2025 | 3.61 | 3.68 | 3.47 | 3.48 | 3.48 | -3.57% | 12,900 |
| Oct 24, 2025 | 3.56 | 3.64 | 3.56 | 3.61 | 3.61 | 1.95% | 3,744 |
| Oct 23, 2025 | 3.49 | 3.65 | 3.49 | 3.54 | 3.54 | 2.02% | 12,241 |
| Oct 22, 2025 | 3.57 | 3.61 | 3.39 | 3.47 | 3.47 | 1.76% | 5,597 |
| Oct 21, 2025 | 3.56 | 3.60 | 3.32 | 3.41 | 3.41 | -3.23% | 28,228 |
| Oct 20, 2025 | 3.54 | 3.63 | 3.53 | 3.53 | 3.53 | 1.38% | 2,780 |
| Oct 17, 2025 | 3.58 | 3.60 | 3.48 | 3.48 | 3.48 | -2.08% | 17,600 |
| Oct 16, 2025 | 3.64 | 3.70 | 3.55 | 3.55 | 3.55 | -5.28% | 8,653 |
| Oct 15, 2025 | 3.62 | 3.79 | 3.62 | 3.75 | 3.75 | 5.84% | 1,410 |
| Oct 14, 2025 | 3.60 | 3.62 | 3.54 | 3.54 | 3.54 | -8.10% | 3,800 |
| Oct 13, 2025 | 3.74 | 3.95 | 3.74 | 3.85 | 3.85 | 8.26% | 107,498 |