Zijin Mining Group Company Limited (FRA:FJZB)
Germany
· Delayed Price · Currency is EUR 68.50
+2.00 (3.01%)
At close: Dec 4, 2025
FRA:FJZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 5.11% | - |
| Dec 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 3.01% | - |
| Dec 3, 2025 | 68.00 | 68.50 | 66.50 | 66.50 | 66.50 | -6.99% | - |
| Dec 2, 2025 | 76.50 | 76.50 | 71.50 | 71.50 | 71.50 | 6.72% | 140 |
| Dec 1, 2025 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | -7.59% | - |
| Nov 25, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 10.69% | 1 |
| Nov 20, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Nov 19, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Nov 17, 2025 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Nov 14, 2025 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | -4.26% | - |
| Nov 13, 2025 | 71.00 | 71.50 | 70.50 | 70.50 | 70.50 | 2.92% | - |
| Nov 12, 2025 | 68.50 | 68.50 | 68.00 | 68.50 | 68.50 | - | - |
| Nov 11, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Nov 10, 2025 | 70.00 | 70.00 | 69.50 | 70.00 | 70.00 | 2.19% | - |
| Nov 7, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Nov 6, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 2.26% | - |
| Nov 3, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Oct 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Oct 30, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | -8.67% | 400 |
| Oct 29, 2025 | 72.50 | 75.00 | 65.50 | 75.00 | 75.00 | 3.45% | 30 |
| Oct 27, 2025 | 69.00 | 72.50 | 69.00 | 72.50 | 72.50 | 5.84% | 853 |
| Oct 24, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Oct 23, 2025 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 5.43% | - |
| Oct 22, 2025 | 65.00 | 65.50 | 64.50 | 64.50 | 64.50 | -5.15% | - |
| Oct 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Oct 17, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - | - |
| Oct 16, 2025 | 68.50 | 69.00 | 67.50 | 67.50 | 67.50 | -4.26% | - |
| Oct 15, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | -2.08% | - |
| Oct 14, 2025 | 67.50 | 76.00 | 67.00 | 72.00 | 72.00 | - | 43 |
| Oct 13, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 0.70% | - |
| Oct 10, 2025 | 71.50 | 71.50 | 71.00 | 71.50 | 71.50 | -5.92% | - |
| Oct 9, 2025 | 75.50 | 76.00 | 74.50 | 76.00 | 76.00 | 5.56% | - |
| Oct 8, 2025 | 80.50 | 80.50 | 72.00 | 72.00 | 72.00 | -10.00% | 180 |
| Oct 7, 2025 | 72.00 | 81.00 | 72.00 | 80.00 | 80.00 | 11.11% | 216 |
| Oct 6, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | -0.69% | - |
| Oct 2, 2025 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | 4.32% | 50 |
| Oct 1, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -5.44% | - |
| Sep 30, 2025 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -10.37% | 501 |
| Sep 29, 2025 | 82.00 | 82.00 | 74.00 | 82.00 | 82.00 | 26.15% | 80 |
| Sep 26, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | -9.72% | 20 |
| Sep 25, 2025 | 72.00 | 72.00 | 64.50 | 72.00 | 72.00 | 17.07% | 80 |
| Sep 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Sep 23, 2025 | 61.50 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Sep 22, 2025 | 61.00 | 62.00 | 60.50 | 62.00 | 62.00 | 2.48% | - |
| Sep 19, 2025 | 60.50 | 61.00 | 60.50 | 60.50 | 60.50 | 3.42% | 20 |
| Sep 18, 2025 | 58.00 | 58.50 | 57.50 | 58.50 | 58.50 | - | - |
| Sep 17, 2025 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Sep 16, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Sep 15, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Sep 12, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 1.63% | - |
| Sep 11, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 61.50 | 0.82% | - |
| Sep 10, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.57 | 11.93% | 60 |
| Sep 4, 2025 | 55.50 | 55.50 | 54.50 | 54.50 | 54.11 | -6.03% | - |
| Sep 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.59 | -9.38% | - |
| Sep 1, 2025 | 57.00 | 64.00 | 57.00 | 64.00 | 63.55 | 7.56% | 20 |
| Aug 29, 2025 | 54.00 | 59.50 | 53.00 | 59.50 | 59.08 | 0.85% | 50 |
| Aug 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.58 | 2.61% | 40 |
| Aug 26, 2025 | 51.50 | 57.50 | 51.50 | 57.50 | 57.09 | 13.86% | 50 |
| Aug 25, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.14 | 6.09% | - |
| Aug 22, 2025 | 47.00 | 47.60 | 47.00 | 47.60 | 47.26 | - | - |
| Aug 21, 2025 | 47.60 | 47.60 | 47.40 | 47.60 | 47.26 | -0.83% | - |
| Aug 20, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 47.66 | -0.83% | - |
| Aug 19, 2025 | 47.80 | 48.40 | 47.80 | 48.40 | 48.06 | -0.82% | - |
| Aug 18, 2025 | 48.80 | 48.80 | 48.60 | 48.80 | 48.45 | -2.01% | - |
| Aug 15, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.45 | -0.40% | - |
| Aug 14, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 49.64 | 2.88% | - |
| Aug 13, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.25 | -3.76% | - |
| Aug 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.14 | 11.73% | 10 |
| Aug 4, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.88 | 2.73% | - |
| Aug 1, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 43.69 | 2.33% | - |
| Jul 31, 2025 | 44.80 | 44.80 | 43.00 | 43.00 | 42.69 | -6.93% | - |
| Jul 30, 2025 | 46.40 | 46.40 | 46.20 | 46.20 | 45.87 | -10.29% | - |
| Jul 29, 2025 | 46.60 | 51.50 | 46.40 | 51.50 | 51.13 | 10.52% | 22 |
| Jul 28, 2025 | 46.20 | 46.60 | 46.00 | 46.60 | 46.27 | 1.30% | - |
| Jul 25, 2025 | 46.00 | 46.00 | 45.80 | 46.00 | 45.67 | 0.44% | - |
| Jul 24, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.47 | -1.29% | - |
| Jul 23, 2025 | 46.40 | 46.40 | 46.00 | 46.40 | 46.07 | 0.43% | - |
| Jul 22, 2025 | 46.00 | 46.20 | 45.80 | 46.20 | 45.87 | 3.13% | - |
| Jul 21, 2025 | 44.60 | 44.80 | 44.60 | 44.80 | 44.48 | 1.82% | - |
| Jul 18, 2025 | 43.20 | 44.00 | 43.20 | 44.00 | 43.69 | 3.77% | - |
| Jul 17, 2025 | 41.80 | 42.40 | 41.80 | 42.40 | 42.10 | -2.30% | - |
| Jul 16, 2025 | 42.40 | 43.40 | 42.40 | 43.40 | 43.09 | 3.83% | - |
| Jul 15, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.50 | - | - |
| Jul 14, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.50 | 1.95% | - |
| Jul 11, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 40.71 | 0.99% | - |
| Jul 10, 2025 | 40.40 | 40.60 | 40.20 | 40.60 | 40.31 | -1.46% | 4 |
| Jul 9, 2025 | 40.80 | 41.20 | 40.80 | 41.20 | 40.91 | -2.83% | - |
| Jul 8, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.10 | 2.42% | - |
| Jul 7, 2025 | 41.60 | 41.60 | 41.40 | 41.40 | 41.11 | -3.72% | - |
| Jul 4, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 42.69 | -1.38% | - |
| Jul 3, 2025 | 43.20 | 43.60 | 43.00 | 43.60 | 43.29 | 1.87% | - |
| Jul 2, 2025 | 42.20 | 42.80 | 41.80 | 42.80 | 42.50 | 3.88% | - |
| Jul 1, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.91 | 0.49% | - |
| Jun 30, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 40.71 | -1.44% | - |
| Jun 27, 2025 | 42.00 | 42.00 | 41.60 | 41.60 | 41.30 | 3.48% | - |
| Jun 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.91 | - | - |
| Jun 25, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.91 | 1.01% | - |
| Jun 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.52 | -0.50% | - |
| Jun 23, 2025 | 40.00 | 40.20 | 40.00 | 40.00 | 39.72 | - | - |