JD.com, Inc. (VIE:JD)
Austria
· Delayed Price · Currency is EUR 25.80
+0.15 (0.58%)
At close: Dec 5, 2025
JD.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.65 | 25.80 | 25.65 | 25.80 | 25.80 | 0.58% | 625 |
| Dec 4, 2025 | 25.65 | 25.65 | 25.60 | 25.65 | 25.65 | -0.19% | - |
| Dec 3, 2025 | 25.65 | 25.70 | 25.45 | 25.70 | 25.70 | 0.39% | 3,407 |
| Dec 2, 2025 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | -0.97% | - |
| Dec 1, 2025 | 25.90 | 25.90 | 25.70 | 25.85 | 25.85 | 0.39% | 113 |
| Nov 28, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | 0.19% | 200 |
| Nov 27, 2025 | 25.70 | 25.75 | 25.70 | 25.70 | 25.70 | 0.78% | - |
| Nov 26, 2025 | 25.50 | 25.60 | 25.50 | 25.50 | 25.50 | 0.79% | 2,150 |
| Nov 25, 2025 | 25.25 | 25.30 | 25.10 | 25.30 | 25.30 | 0.40% | 105 |
| Nov 24, 2025 | 25.15 | 25.25 | 25.10 | 25.20 | 25.20 | 1.82% | 100 |
| Nov 21, 2025 | 24.65 | 24.75 | 24.30 | 24.75 | 24.75 | -1.59% | 3 |
| Nov 20, 2025 | 25.35 | 25.35 | 25.15 | 25.15 | 25.15 | 0.40% | 2,000 |
| Nov 19, 2025 | 25.30 | 25.50 | 25.05 | 25.05 | 25.05 | -1.18% | 60 |
| Nov 18, 2025 | 25.35 | 25.50 | 25.20 | 25.35 | 25.35 | -1.36% | 433 |
| Nov 17, 2025 | 25.70 | 25.75 | 25.50 | 25.70 | 25.70 | -0.77% | 103 |
| Nov 14, 2025 | 26.15 | 26.15 | 25.50 | 25.90 | 25.90 | -2.81% | 213 |
| Nov 13, 2025 | 27.70 | 28.20 | 26.65 | 26.65 | 26.65 | -1.84% | 156 |
| Nov 12, 2025 | 27.75 | 27.80 | 27.15 | 27.15 | 27.15 | -0.37% | 220 |
| Nov 11, 2025 | 27.35 | 27.35 | 27.25 | 27.25 | 27.25 | 0.74% | - |
| Nov 10, 2025 | 27.90 | 27.90 | 27.05 | 27.05 | 27.05 | -0.18% | 500 |
| Nov 7, 2025 | 27.70 | 27.70 | 27.10 | 27.10 | 27.10 | -1.81% | 100 |
| Nov 6, 2025 | 28.40 | 28.40 | 27.60 | 27.60 | 27.60 | -0.18% | - |
| Nov 5, 2025 | 27.55 | 27.85 | 27.55 | 27.65 | 27.65 | -1.60% | 6 |
| Nov 4, 2025 | 27.90 | 28.10 | 27.40 | 28.10 | 28.10 | -0.53% | 2,040 |
| Nov 3, 2025 | 28.50 | 29.10 | 28.25 | 28.25 | 28.25 | -1.91% | 900 |
| Oct 31, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | -0.69% | 2 |
| Oct 30, 2025 | 29.10 | 29.40 | 28.85 | 29.00 | 29.00 | -2.19% | 131 |
| Oct 29, 2025 | 29.90 | 30.15 | 29.65 | 29.65 | 29.65 | 1.02% | - |
| Oct 28, 2025 | 29.10 | 29.35 | 29.00 | 29.35 | 29.35 | -0.51% | 247 |
| Oct 27, 2025 | 29.25 | 29.50 | 29.10 | 29.50 | 29.50 | 3.15% | 8,149 |
| Oct 24, 2025 | 28.55 | 28.80 | 28.55 | 28.60 | 28.60 | 0.18% | - |
| Oct 23, 2025 | 28.75 | 28.75 | 28.10 | 28.55 | 28.55 | 1.60% | 333 |
| Oct 22, 2025 | 28.40 | 28.40 | 28.10 | 28.10 | 28.10 | -1.75% | 5 |
| Oct 21, 2025 | 28.65 | 28.65 | 28.30 | 28.60 | 28.60 | -0.69% | - |
| Oct 20, 2025 | 28.35 | 28.80 | 28.20 | 28.80 | 28.80 | 2.67% | 1 |
| Oct 17, 2025 | 27.15 | 28.05 | 27.15 | 28.05 | 28.05 | -1.41% | - |
| Oct 16, 2025 | 28.35 | 28.55 | 28.15 | 28.45 | 28.45 | -1.04% | 526 |
| Oct 15, 2025 | 28.55 | 28.75 | 28.40 | 28.75 | 28.75 | 2.13% | 104 |
| Oct 14, 2025 | 28.10 | 28.30 | 27.60 | 28.15 | 28.15 | -2.76% | 330 |
| Oct 13, 2025 | 27.95 | 29.00 | 27.95 | 28.95 | 28.95 | 3.95% | 756 |
| Oct 10, 2025 | 29.50 | 29.50 | 27.85 | 27.85 | 27.85 | -5.91% | 814 |
| Oct 9, 2025 | 30.20 | 30.95 | 29.55 | 29.60 | 29.60 | -0.17% | 849 |
| Oct 8, 2025 | 29.75 | 30.05 | 29.65 | 29.65 | 29.65 | -1.17% | 600 |
| Oct 7, 2025 | 30.65 | 31.05 | 30.00 | 30.00 | 30.00 | -2.44% | 295 |
| Oct 6, 2025 | 30.35 | 30.75 | 30.05 | 30.75 | 30.75 | 0.82% | 27 |
| Oct 3, 2025 | 30.75 | 31.70 | 30.50 | 30.50 | 30.50 | -1.13% | 3,045 |
| Oct 2, 2025 | 31.50 | 31.50 | 30.85 | 30.85 | 30.85 | 0.65% | 579 |
| Oct 1, 2025 | 29.55 | 30.90 | 29.55 | 30.65 | 30.65 | 3.03% | 100 |
| Sep 30, 2025 | 30.10 | 30.55 | 29.75 | 29.75 | 29.75 | -1.00% | 543 |
| Sep 29, 2025 | 29.80 | 30.20 | 29.80 | 30.05 | 30.05 | 1.35% | 257 |
| Sep 26, 2025 | 29.45 | 29.65 | 29.25 | 29.65 | 29.65 | -2.63% | 607 |
| Sep 25, 2025 | 30.35 | 30.50 | 29.60 | 30.45 | 30.45 | 0.33% | 3,896 |
| Sep 24, 2025 | 28.85 | 30.35 | 28.85 | 30.35 | 30.35 | 5.20% | 970 |
| Sep 23, 2025 | 28.15 | 28.85 | 28.05 | 28.85 | 28.85 | -1.03% | 630 |
| Sep 22, 2025 | 29.65 | 29.65 | 29.15 | 29.15 | 29.15 | -3.32% | 1,364 |
| Sep 19, 2025 | 30.20 | 30.70 | 30.10 | 30.15 | 30.15 | 1.01% | 865 |
| Sep 18, 2025 | 29.25 | 30.00 | 29.25 | 29.85 | 29.85 | 1.02% | 1,040 |
| Sep 17, 2025 | 29.70 | 30.05 | 29.55 | 29.55 | 29.55 | 1.90% | 95 |
| Sep 16, 2025 | 28.60 | 29.00 | 28.25 | 29.00 | 29.00 | 0.69% | 882 |
| Sep 15, 2025 | 28.85 | 29.15 | 28.70 | 28.80 | 28.80 | -0.35% | 685 |
| Sep 12, 2025 | 29.00 | 29.20 | 28.90 | 28.90 | 28.90 | 1.23% | 22 |
| Sep 11, 2025 | 28.80 | 28.80 | 28.55 | 28.55 | 28.55 | - | 377 |
| Sep 10, 2025 | 29.15 | 29.25 | 28.55 | 28.55 | 28.55 | 0.35% | 674 |
| Sep 9, 2025 | 27.85 | 28.45 | 27.80 | 28.45 | 28.45 | 3.27% | 350 |
| Sep 8, 2025 | 27.10 | 27.55 | 26.95 | 27.55 | 27.55 | 3.77% | - |
| Sep 5, 2025 | 26.75 | 26.80 | 26.55 | 26.55 | 26.55 | 0.19% | 102 |
| Sep 4, 2025 | 26.50 | 26.60 | 26.45 | 26.50 | 26.50 | -0.38% | - |
| Sep 3, 2025 | 26.55 | 26.75 | 26.55 | 26.60 | 26.60 | 1.33% | 78 |
| Sep 2, 2025 | 26.35 | 26.40 | 26.25 | 26.25 | 26.25 | -2.42% | 450 |
| Sep 1, 2025 | 26.80 | 26.90 | 26.70 | 26.90 | 26.90 | 1.51% | - |
| Aug 29, 2025 | 26.10 | 26.50 | 26.00 | 26.50 | 26.50 | 2.32% | 50 |
| Aug 28, 2025 | 25.85 | 25.90 | 25.50 | 25.90 | 25.90 | -2.63% | 194 |
| Aug 27, 2025 | 26.90 | 26.90 | 26.45 | 26.60 | 26.60 | -2.74% | 120 |
| Aug 26, 2025 | 27.70 | 27.70 | 27.35 | 27.35 | 27.35 | -1.08% | 100 |
| Aug 25, 2025 | 27.75 | 27.90 | 27.50 | 27.65 | 27.65 | 1.65% | - |
| Aug 22, 2025 | 26.70 | 27.20 | 26.70 | 27.20 | 27.20 | 1.30% | 70 |
| Aug 21, 2025 | 26.75 | 26.85 | 26.70 | 26.85 | 26.85 | 0.56% | 1,130 |
| Aug 20, 2025 | 27.05 | 27.05 | 26.70 | 26.70 | 26.70 | -0.74% | 3 |
| Aug 19, 2025 | 27.15 | 27.15 | 26.90 | 26.90 | 26.90 | -1.47% | 32 |
| Aug 18, 2025 | 27.20 | 27.70 | 27.10 | 27.30 | 27.30 | 1.68% | 210 |
| Aug 15, 2025 | 26.70 | 26.85 | 26.60 | 26.85 | 26.85 | -1.10% | 42 |
| Aug 14, 2025 | 27.45 | 28.05 | 27.00 | 27.15 | 27.15 | -1.27% | 60 |
| Aug 13, 2025 | 27.65 | 28.00 | 27.50 | 27.50 | 27.50 | 0.55% | 58 |
| Aug 12, 2025 | 27.00 | 27.35 | 26.95 | 27.35 | 27.35 | 1.48% | - |
| Aug 11, 2025 | 26.80 | 27.00 | 26.80 | 26.95 | 26.95 | 0.37% | 30 |
| Aug 8, 2025 | 26.65 | 27.20 | 26.65 | 26.85 | 26.85 | -0.92% | 394 |
| Aug 7, 2025 | 27.25 | 27.65 | 27.10 | 27.10 | 27.10 | 1.50% | 821 |
| Aug 6, 2025 | 27.15 | 27.15 | 26.70 | 26.70 | 26.70 | -2.38% | 350 |
| Aug 5, 2025 | 27.15 | 27.35 | 27.15 | 27.35 | 27.35 | 0.92% | 16 |
| Aug 4, 2025 | 27.10 | 27.20 | 27.05 | 27.10 | 27.10 | 1.69% | 481 |
| Aug 1, 2025 | 27.65 | 27.65 | 26.65 | 26.65 | 26.65 | -3.44% | 727 |
| Jul 31, 2025 | 27.50 | 27.60 | 27.40 | 27.60 | 27.60 | -0.72% | 785 |
| Jul 30, 2025 | 28.05 | 28.05 | 27.80 | 27.80 | 27.80 | -2.28% | 144 |
| Jul 29, 2025 | 28.60 | 28.85 | 28.45 | 28.45 | 28.45 | -0.70% | - |
| Jul 28, 2025 | 28.55 | 28.80 | 28.55 | 28.65 | 28.65 | 1.24% | - |
| Jul 25, 2025 | 28.30 | 28.30 | 28.25 | 28.30 | 28.30 | -1.05% | - |
| Jul 24, 2025 | 29.15 | 29.15 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Jul 23, 2025 | 29.00 | 29.30 | 29.00 | 29.00 | 29.00 | 1.22% | 73 |
| Jul 22, 2025 | 28.45 | 28.70 | 28.30 | 28.65 | 28.65 | -0.35% | 4 |
| Jul 21, 2025 | 28.95 | 28.95 | 28.70 | 28.75 | 28.75 | -1.37% | 500 |