Pharmaron Beijing Co., Ltd. (FRA:17Q1)
Germany · Delayed Price · Currency is EUR 1.800
-0.030 (-1.64%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:17Q1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | - | -1.64% | - |
| Jun 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jun 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.66% | - |
| May 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| May 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | - |
| May 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| May 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| May 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| May 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| May 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | - |
| May 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| May 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| May 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| May 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| May 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| May 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| May 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| May 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| May 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| May 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| May 6, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| May 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| May 4, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | - |
| Apr 30, 2026 | 2.28 | 2.36 | 2.28 | 2.36 | 2.36 | - | 420 |
| Apr 29, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | - |
| Apr 28, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 6.42% | - |
| Apr 27, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Apr 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Apr 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Apr 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Apr 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Apr 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Apr 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Apr 16, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Apr 15, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.68% | - |
| Apr 14, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Apr 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Apr 10, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Apr 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Apr 8, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -3.51% | 4,441 |
| Apr 7, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Apr 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Apr 1, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 9.71% | - |
| Mar 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | - |
| Mar 30, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Mar 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | - |
| Mar 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Mar 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Mar 24, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | 2.65% | 735 |
| Mar 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -4.55% | - |