Pharmaron Beijing Co., Ltd. (FRA:17Q1)
Germany · Delayed Price · Currency is EUR 3.020
+0.100 (3.42%)
At close: Oct 23, 2026
FRA:17Q1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Oct 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.95% | - |
| Oct 21, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Oct 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Oct 19, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| Oct 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Oct 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -6.98% | - |
| Oct 12, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Oct 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.98% | - |
| Oct 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Oct 7, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Oct 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.11% | - |
| Oct 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.33% | - |
| Oct 2, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Oct 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Sep 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.06% | - |
| Sep 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Sep 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Sep 25, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Sep 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Sep 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Sep 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Sep 21, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| 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% | - |