Zijin Mining Group Company Limited (FRA:FJZ)
Germany
· Delayed Price · Currency is EUR 3.880
-0.025 (-0.64%)
Last updated: Apr 28, 2026, 5:00 PM CET
FRA:FJZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | - | -0.87% | 2,738 |
| Apr 27, 2026 | 3.91 | 4.05 | 3.91 | 3.91 | 3.91 | -2.38% | 1,583 |
| Apr 24, 2026 | 3.97 | 4.10 | 3.97 | 4.00 | 4.00 | 1.68% | 4,057 |
| Apr 23, 2026 | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | -2.62% | - |
| Apr 22, 2026 | 4.07 | 4.07 | 4.04 | 4.04 | 4.04 | 1.10% | 2 |
| Apr 21, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | 0.13% | 700 |
| Apr 20, 2026 | 4.05 | 4.12 | 3.99 | 3.99 | 3.99 | - | 352 |
| Apr 17, 2026 | 3.93 | 4.26 | 3.93 | 3.99 | 3.99 | -1.70% | 4,294 |
| Apr 16, 2026 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 0.50% | - |
| Apr 15, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -0.79% | - |
| Apr 14, 2026 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | 2.31% | - |
| Apr 13, 2026 | 3.99 | 3.99 | 3.93 | 3.98 | 3.98 | -0.18% | 12,232 |
| Apr 10, 2026 | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | 0.25% | 2,300 |
| Apr 9, 2026 | 3.91 | 4.10 | 3.91 | 3.98 | 3.98 | 1.04% | 500 |
| Apr 8, 2026 | 4.04 | 4.17 | 3.94 | 3.94 | 3.94 | 4.38% | 20,600 |
| Apr 7, 2026 | 3.93 | 3.93 | 3.77 | 3.77 | 3.77 | -0.34% | 3,025 |
| Apr 2, 2026 | 3.77 | 3.99 | 3.77 | 3.78 | 3.78 | -4.44% | 1,100 |
| Apr 1, 2026 | 3.94 | 4.14 | 3.94 | 3.96 | 3.96 | 3.75% | 21,600 |
| Mar 31, 2026 | 3.75 | 3.89 | 3.75 | 3.82 | 3.82 | 2.31% | 1,400 |
| Mar 30, 2026 | 3.72 | 3.90 | 3.72 | 3.73 | 3.73 | -2.23% | 2,330 |
| Mar 27, 2026 | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | 5.97% | 1,000 |
| Mar 26, 2026 | 3.78 | 3.80 | 3.60 | 3.60 | 3.60 | -8.84% | 9,459 |
| Mar 25, 2026 | 3.85 | 4.05 | 3.85 | 3.95 | 3.95 | 3.95% | 15,000 |
| Mar 24, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | 1.88% | 1,251 |
| Mar 23, 2026 | 3.53 | 3.80 | 3.51 | 3.73 | 3.73 | -1.84% | 22,282 |
| Mar 20, 2026 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | 2.07% | 10,250 |
| Mar 19, 2026 | 3.86 | 3.86 | 3.70 | 3.72 | 3.72 | -5.34% | 28,342 |
| Mar 18, 2026 | 4.09 | 4.12 | 3.88 | 3.93 | 3.93 | -3.37% | 8,480 |
| Mar 17, 2026 | 4.05 | 4.21 | 4.05 | 4.07 | 4.07 | 0.74% | 950 |
| Mar 16, 2026 | 4.12 | 4.12 | 4.02 | 4.04 | 4.04 | -4.13% | 27,200 |
| Mar 13, 2026 | 4.26 | 4.26 | 4.21 | 4.21 | 4.21 | -2.00% | 9,385 |
| Mar 12, 2026 | 4.33 | 4.40 | 4.29 | 4.30 | 4.30 | -1.38% | 4,050 |
| Mar 11, 2026 | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | 0.23% | 1,100 |
| Mar 10, 2026 | 4.33 | 4.49 | 4.33 | 4.35 | 4.35 | 2.11% | 7,225 |
| Mar 9, 2026 | 4.31 | 4.33 | 4.26 | 4.26 | 4.26 | -3.20% | 4,220 |
| 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 |