Kanzhun Ltd Sponsored(DE:8JN)
€14.60-0.90 (-2.67%)
DE:8JN
Kanzhun Ltd Sponsored historical prices
€14.60
At close:-0.90 (-2.67%)
Kanzhun Ltd Sponsored (8JN) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -2.67% | 0 | 0.00 |
| Nov 09, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | +3.33% | 0 | 0.00 |
| Nov 06, 2026 | 15.30 | 15.40 | 15.00 | 15.00 | 15.00 | -4.46% | 125 | 3.66 |
| Nov 05, 2026 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | +5.37% | 0 | 0.00 |
| Nov 04, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | +3.47% | 0 | 0.00 |
| Nov 03, 2026 | 14.80 | 14.80 | 14.40 | 14.40 | 14.40 | +0.70% | 0 | 0.00 |
| Nov 02, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -3.38% | 0 | 0.00 |
| Oct 30, 2026 | 14.20 | 14.80 | 14.20 | 14.80 | 14.80 | +3.50% | 0 | 0.00 |
| Oct 29, 2026 | 13.70 | 14.30 | 13.70 | 14.30 | 14.30 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -2.72% | 0 | 0.00 |
| Oct 27, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | 0 | 0.00 |
| Oct 26, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | +3.50% | 0 | 0.00 |
| Oct 23, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | +7.52% | 0 | 0.00 |
| Oct 22, 2026 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -5.67% | 0 | 0.00 |
| Oct 21, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -1.40% | 0 | 0.00 |
| Oct 20, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -2.05% | 0 | 0.00 |
| Oct 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | +4.29% | 0 | 0.00 |
| Oct 16, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | +1.45% | 0 | 0.00 |
| Oct 13, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | +2.99% | 0 | 0.00 |
| Oct 12, 2026 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | +0.75% | 0 | 0.00 |
| Oct 09, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | +1.53% | 0 | 0.00 |
| Oct 08, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | +0.77% | 0 | 0.00 |
| Oct 07, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 0 | 0.00 |
| Oct 06, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | +1.55% | 0 | 0.00 |
| Oct 05, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | +0.78% | 0 | 0.00 |
| Oct 02, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | +0.79% | 0 | 0.00 |
| Oct 01, 2026 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | +4.96% | 0 | 0.00 |
| Sep 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 0 | 0.00 |
| Sep 29, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | +4.24% | 0 | 0.00 |
| Sep 28, 2026 | 12.60 | 12.60 | 11.80 | 11.80 | 11.80 | +0.42% | 125 | 1.12 |
| Sep 25, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 11.75 | -1.61% | 0 | 0.00 |
| Sep 24, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 11.94 | -0.81% | 0 | 0.00 |
| Sep 23, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.04 | +3.31% | 0 | 0.00 |
| Sep 22, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 11.65 | -1.63% | 0 | 0.00 |
| Sep 21, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 11.85 | -2.38% | 0 | 0.00 |
| Sep 18, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.14 | -1.57% | 0 | 0.00 |
| Sep 17, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.33 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.33 | -2.29% | 0 | 0.00 |
| Sep 15, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 12.62 | -3.67% | 0 | 0.00 |
| Sep 14, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.10 | -0.74% | 0 | 0.00 |
| Sep 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.20 | +2.24% | 0 | 0.00 |
| Sep 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 12.91 | -2.90% | 0 | 0.00 |
| Sep 09, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.29 | -1.43% | 0 | 0.00 |
| Sep 08, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.49 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.49 | -1.40% | 0 | 0.00 |
| Sep 04, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 13.68 | -5.34% | 0 | 0.00 |
| Sep 03, 2026 | 14.40 | 15.00 | 14.20 | 15.00 | 14.45 | +0.68% | 24 | 0.13 |
| Sep 02, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.35 | +2.76% | 0 | 0.00 |
