Zhaojin Mining Industry Company Limited (FRA:ZVL)
Germany
· Delayed Price · Currency is EUR 3.220
+0.100 (3.21%)
At close: Dec 5, 2025
FRA:ZVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Dec 4, 2025 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -3.11% | 561 |
| Dec 3, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | - | 794 |
| Dec 2, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Dec 1, 2025 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Nov 28, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | 1.91% | 1,800 |
| Nov 27, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Nov 26, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | -0.63% | - |
| Nov 25, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Nov 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Nov 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Nov 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 6.04% | - |
| Nov 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -5.10% | - |
| Nov 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Nov 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Nov 13, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Nov 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Nov 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Nov 10, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | 3.73% | - |
| Nov 7, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Nov 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Nov 5, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Nov 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -3.80% | - |
| Nov 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 31, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Oct 30, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Oct 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Oct 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 1,600 |
| Oct 27, 2025 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 1.91% | - |
| Oct 24, 2025 | 3.16 | 3.30 | 3.14 | 3.14 | 3.14 | -1.26% | 400 |
| Oct 23, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -1.24% | - |
| Oct 22, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Oct 21, 2025 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -3.61% | 5,050 |
| Oct 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.49% | - |
| Oct 17, 2025 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -2.27% | 3,500 |
| Oct 16, 2025 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | - |
| Oct 15, 2025 | 3.70 | 3.70 | 3.52 | 3.52 | 3.52 | 1.73% | 149 |
| Oct 14, 2025 | 3.56 | 3.56 | 3.46 | 3.46 | 3.46 | -4.95% | 300 |
| Oct 13, 2025 | 3.54 | 3.72 | 3.54 | 3.64 | 3.64 | 3.41% | 27 |
| Oct 10, 2025 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -7.85% | 5,547 |
| Oct 9, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 1.60% | - |
| Oct 8, 2025 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | 5.62% | 1,125 |
| Oct 7, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Oct 6, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 4.09% | - |
| Oct 3, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Oct 2, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -2.27% | 1,000 |
| Oct 1, 2025 | 3.32 | 3.52 | 3.32 | 3.52 | 3.52 | 1.73% | 729 |
| Sep 30, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | 3.59% | 1,000 |
| Sep 29, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 6.37% | - |
| Sep 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Sep 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Sep 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Sep 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Sep 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.70% | - |
| Sep 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Sep 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Sep 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Sep 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Sep 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.95% | - |
| Sep 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Sep 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Sep 9, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 6.12% | 4,808 |
| Sep 8, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Sep 5, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 5.52% | 8,651 |
| Sep 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 164 |
| Sep 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 2, 2025 | 2.84 | 2.92 | 2.84 | 2.92 | 2.92 | -0.68% | 8,837 |
| Sep 1, 2025 | 2.78 | 2.94 | 2.78 | 2.94 | 2.94 | 13.95% | 4,000 |
| Aug 29, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.38% | - |
| Aug 28, 2025 | 2.42 | 2.52 | 2.42 | 2.52 | 2.52 | 4.13% | 739 |
| Aug 27, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Aug 26, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.50% | - |
| Aug 25, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 5.26% | 300 |
| Aug 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Aug 20, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -10.32% | - |
| Aug 18, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 6.78% | 164 |
| Aug 15, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Aug 14, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Aug 13, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Aug 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -8.80% | - |
| Aug 8, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 8.70% | 20,901 |
| Aug 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Aug 6, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Aug 5, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.66% | - |
| Aug 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jul 31, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Jul 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Jul 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Jul 28, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Jul 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Jul 24, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -3.54% | - |
| Jul 23, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Jul 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Jul 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jul 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |