Pharmaron Beijing Co., Ltd. (FRA:17Q1)
Germany · Delayed Price · Currency is EUR 3.320
+0.120 (3.75%)
At close: Sep 18, 2026
FRA:17Q1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 3.75% | 16 |
| Sep 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Sep 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Sep 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 7.48% | - |
| Sep 11, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | - |
| Sep 10, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Sep 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Sep 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | - |
| Sep 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Sep 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Sep 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Sep 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Sep 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 31, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.13% | - |
| Aug 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 350 |
| Aug 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.57% | - |
| Aug 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Aug 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.98% | - |
| Aug 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.62% | - |
| Aug 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.26% | - |
| Aug 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 6.36% | - |
| Aug 19, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | -1.14% | 2,972 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.79% | - |
| Aug 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 4.37% | - |
| Aug 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.61% | - |
| Aug 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 5.06% | - |
| Aug 12, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | - |
| Aug 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 9.40% | - |
| Aug 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Aug 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 10.45% | - |
| Aug 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 5, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Aug 4, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 8.13% | - |
| Aug 3, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Jul 31, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Jul 30, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Jul 29, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Jul 28, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Jul 27, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | 934 |
| Jul 24, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Jul 23, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jul 22, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Jul 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Jul 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.56% | - |
| Jul 17, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.88% | - |
| Jul 16, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Jul 15, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 6.20% | - |
| Jul 14, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 5.74% | - |
| Jul 13, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | - |