Zijin Mining Group Company Limited (FRA:FJZB)
Germany
· Delayed Price · Currency is EUR 81.50
-8.50 (-9.44%)
At close: Mar 6, 2026
FRA:FJZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.00 | 83.50 | 81.50 | 81.50 | 81.50 | -9.44% | - |
| Mar 5, 2026 | 85.50 | 90.00 | 85.00 | 90.00 | 90.00 | - | 75 |
| Mar 4, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 90.00 | 4.65% | - |
| Mar 3, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -14.00% | - |
| Mar 2, 2026 | 95.00 | 107.00 | 95.00 | 100.00 | 100.00 | 8.70% | 300 |
| Feb 27, 2026 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Feb 26, 2026 | 98.00 | 98.00 | 91.00 | 91.00 | 91.00 | 3.41% | 30 |
| Feb 24, 2026 | 89.50 | 94.00 | 88.00 | 88.00 | 88.00 | 2.33% | 13 |
| Feb 23, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -4.44% | 40 |
| Feb 19, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -9.09% | 25 |
| Feb 16, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 4.21% | 25 |
| Feb 13, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5.56% | 5 |
| Feb 12, 2026 | 90.50 | 98.50 | 90.00 | 90.00 | 90.00 | 1.12% | 40 |
| Feb 11, 2026 | 87.50 | 89.00 | 87.50 | 89.00 | 89.00 | -3.26% | - |
| Feb 10, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | 61 |
| Feb 9, 2026 | 94.50 | 94.50 | 90.00 | 90.00 | 90.00 | -5.76% | 60 |
| Feb 4, 2026 | 84.50 | 95.50 | 84.50 | 95.50 | 95.50 | 9.14% | 1 |
| Feb 3, 2026 | 84.50 | 87.50 | 84.50 | 87.50 | 87.50 | 18.24% | 80 |
| Feb 2, 2026 | 88.50 | 88.50 | 74.00 | 74.00 | 74.00 | -22.51% | 124 |
| Jan 30, 2026 | 85.50 | 95.50 | 85.50 | 95.50 | 95.50 | 5.52% | 81 |
| Jan 29, 2026 | 103.00 | 103.00 | 90.50 | 90.50 | 90.50 | -5.73% | 71 |
| Jan 28, 2026 | 101.00 | 107.00 | 96.00 | 96.00 | 96.00 | -2.04% | 565 |
| Jan 27, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | 0.51% | 580 |
| Jan 26, 2026 | 86.50 | 97.50 | 86.50 | 97.50 | 97.50 | 2.63% | 30 |
| Jan 23, 2026 | 83.00 | 95.00 | 82.50 | 95.00 | 95.00 | 4.97% | 32 |
| Jan 22, 2026 | 82.50 | 93.50 | 82.50 | 90.50 | 90.50 | 7.10% | 651 |
| Jan 21, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | 1.81% | - |
| Jan 19, 2026 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | 1.22% | - |
| Jan 16, 2026 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | -1.80% | - |
| Jan 15, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | -2.34% | - |
| Jan 14, 2026 | 84.50 | 91.00 | 84.50 | 85.50 | 85.50 | 3.01% | 16 |
| Jan 13, 2026 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Jan 12, 2026 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | -7.87% | 16 |
| Jan 9, 2026 | 79.00 | 89.00 | 79.00 | 89.00 | 89.00 | 15.58% | 1 |
| Jan 8, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Jan 7, 2026 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | -1.86% | - |
| Jan 6, 2026 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | 4.55% | - |
| Jan 5, 2026 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 1.99% | - |
| Jan 2, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | -5.63% | - |
| Dec 15, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 11.11% | 30 |
| Dec 12, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 5.11% | - |
| Dec 11, 2025 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | - | - |
| Dec 10, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.86% | - |
| 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% | - |