Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (FRA:08HH)
Germany · Delayed Price · Currency is EUR 1.840
+0.001 (0.05%)
At close: Oct 23, 2026
FRA:08HH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.05% | - |
| Oct 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.17% | - |
| Oct 21, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.34% | - |
| Oct 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.44% | - |
| Oct 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.11% | 100 |
| Oct 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.86% | - |
| Oct 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.21% | - |
| Oct 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.07% | - |
| Oct 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.98% | - |
| Oct 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.03% | 1,000 |
| Oct 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.09% | - |
| Oct 8, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.25% | - |
| Oct 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.68% | - |
| Oct 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.44% | - |
| Oct 5, 2026 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | 1.63% | 1,356 |
| Oct 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.60% | - |
| Oct 1, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.03% | - |
| Sep 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.24% | 6,000 |
| Sep 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.69% | - |
| Sep 28, 2026 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 3.93% | 2,500 |
| Sep 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.43% | - |
| Sep 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.18% | - |
| Sep 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | -0.25% | - |
| Sep 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.57% | - |
| Sep 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.89% | - |
| 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% | - |