China Gold International Resources Corp. Ltd. (FRA:JI3)
Germany
· Delayed Price · Currency is EUR 19.10
+1.00 (5.52%)
At close: Dec 5, 2025
FRA:JI3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | 70 |
| Dec 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Dec 2, 2025 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | -0.54% | 2,050 |
| Dec 1, 2025 | 17.50 | 18.40 | 17.50 | 18.40 | 18.40 | 8.88% | 330 |
| Nov 28, 2025 | 15.30 | 16.90 | 15.30 | 16.90 | 16.90 | 11.18% | 10 |
| Nov 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| Nov 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Nov 24, 2025 | 14.50 | 15.50 | 14.50 | 15.50 | 15.50 | 7.64% | 50 |
| Nov 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Nov 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Nov 19, 2025 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 12.23% | 250 |
| Nov 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -6.08% | - |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Nov 14, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -4.40% | 300 |
| Nov 13, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 6.00% | - |
| Nov 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Nov 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Nov 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | - |
| Nov 7, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Nov 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 7.58% | - |
| Nov 5, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Nov 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Nov 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Oct 31, 2025 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | 6.47% | 100 |
| Oct 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Oct 29, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 0.70% | 300 |
| Oct 28, 2025 | 13.40 | 14.20 | 13.40 | 14.20 | 14.20 | 3.65% | 5 |
| Oct 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 1 |
| Oct 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Oct 23, 2025 | 13.30 | 14.20 | 13.30 | 14.20 | 14.20 | 5.97% | 6 |
| Oct 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.96% | 440 |
| Oct 21, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | 1.44% | 500 |
| Oct 20, 2025 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -5.44% | 66 |
| Oct 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Oct 16, 2025 | 14.40 | 15.20 | 14.40 | 15.20 | 15.20 | 3.40% | 12 |
| Oct 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Oct 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -11.45% | - |
| Oct 13, 2025 | 15.60 | 16.60 | 15.60 | 16.60 | 16.60 | 5.73% | 550 |
| Oct 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -7.10% | 204 |
| Oct 9, 2025 | 16.40 | 17.40 | 16.40 | 16.90 | 16.90 | 7.64% | 340 |
| Oct 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Oct 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Oct 6, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 1.27% | 30 |
| Oct 3, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 2.61% | 45 |
| Oct 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | 40 |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Sep 30, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 2.61% | 40 |
| Sep 29, 2025 | 15.60 | 15.60 | 14.90 | 15.30 | 15.30 | 3.38% | 1,778 |
| Sep 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Sep 25, 2025 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | 3.47% | 460 |
| Sep 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | 150 |
| Sep 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 502 |
| Sep 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 19, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | 4.29% | 600 |
| Sep 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Sep 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| Sep 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.64% | - |
| Sep 15, 2025 | 14.40 | 15.10 | 14.40 | 15.10 | 15.10 | -2.58% | 535 |
| Sep 12, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | 15.50 | 8.39% | 60 |
| Sep 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 4.38% | - |
| Sep 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Sep 9, 2025 | 12.90 | 14.60 | 12.90 | 13.50 | 13.50 | 0.75% | 595 |
| Sep 8, 2025 | 13.20 | 13.60 | 13.10 | 13.40 | 13.40 | - | 1,650 |
| Sep 5, 2025 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 8.06% | 1,200 |
| Sep 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -10.79% | - |
| Sep 3, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -1.42% | 435 |
| Sep 2, 2025 | 13.40 | 14.10 | 13.40 | 14.10 | 14.10 | 5.22% | 480 |
| Sep 1, 2025 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 7.20% | 750 |
| Aug 29, 2025 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | 13.64% | 827 |
| Aug 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Aug 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Aug 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 8.16% | - |
| Aug 25, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 2.62% | 11 |
| Aug 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.14% | - |
| Aug 21, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 10.65% | 150 |
| Aug 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Aug 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Aug 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | - |
| Aug 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Aug 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Aug 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Aug 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Aug 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 500 |
| Aug 7, 2025 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 8.84% | 500 |
| Aug 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Aug 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Aug 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jul 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Jul 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Jul 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -6.37% | - |
| Jul 25, 2025 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 6.08% | 700 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jul 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Jul 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jul 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jul 18, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |