Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (FRA:08HH)
Germany · Delayed Price · Currency is EUR 1.926
+0.045 (2.39%)
At close: Sep 18, 2026
FRA:08HH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.39% | - |
| Sep 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Sep 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.00% | - |
| Sep 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.05% | - |
| Sep 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.84% | - |
| Sep 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Sep 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.83% | - |
| Sep 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.51% | - |
| Sep 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.14% | - |
| Sep 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 6.03% | - |
| Sep 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | 1.14% | - |
| Sep 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 1.47% | - |
| Sep 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.01% | - |
| Sep 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 2.38% | - |
| Aug 31, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -3.53% | 16,000 |
| Aug 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.31% | - |
| Aug 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.03% | - |
| Aug 26, 2026 | 1.78 | 1.82 | 1.78 | 1.78 | 1.78 | -3.10% | 4 |
| Aug 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.40% | - |
| Aug 24, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | -0.29% | 500 |
| Aug 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.53% | - |
| Aug 20, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | 3.15% | 2,500 |
| Aug 19, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 0.76% | 5,000 |
| Aug 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.30% | - |
| Aug 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | - |
| Aug 14, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -2.55% | - |
| Aug 13, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.43% | - |
| Aug 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.49% | - |
| Aug 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.34% | - |
| Aug 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.11% | - |
| Aug 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 4.03% | - |
| Aug 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.92% | - |
| Aug 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.58% | - |
| Aug 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.89% | - |
| Aug 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.44% | - |
| Jul 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jul 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.47% | - |
| Jul 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.75% | - |
| Jul 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.77 | -0.70% | - |
| Jul 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.90% | - |
| Jul 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.26% | - |
| Jul 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.03% | - |
| Jul 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.22% | - |
| Jul 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jul 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.74% | - |
| Jul 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.81% | - |
| Jul 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.96% | - |
| Jul 15, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.82 | 2.52% | - |
| Jul 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78 | 1.50% | - |
| Jul 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | 0.06% | - |