Shanghai Fosun Pharmaceutical (Group) Co., Ltd. (FRA:08HH)
Germany · Delayed Price · Currency is EUR 1.781
-0.057 (-3.10%)
Last updated: Aug 26, 2026, 5:51 PM CET
FRA:08HH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | - | -1.06% | 3 |
| 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% | - |
| Jul 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | 2.21% | 200 |
| Jul 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | -4.42% | - |
| Jul 8, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.79 | 3.34% | 2,000 |
| Jul 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74 | -5.71% | - |
| Jul 6, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.84 | 5.03% | 1,050 |
| Jul 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | 0.90% | - |
| Jul 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | 6.82% | - |
| Jul 1, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.63 | -0.39% | - |
| Jun 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | -3.65% | - |
| Jun 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | 4.98% | - |
| Jun 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | -2.87% | - |
| Jun 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66 | -2.21% | - |
| Jun 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | 2.23% | - |
| Jun 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.66 | -0.23% | - |
| Jun 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.67 | -1.47% | - |
| Jun 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | -0.91% | - |
| Jun 18, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.71 | 2.48% | 376 |