Pharmaron Beijing Co., Ltd. (FRA:17Q1)
Germany · Delayed Price · Currency is EUR 3.360
-0.100 (-2.89%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:17Q1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 12.61% | - |
| Jul 9, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 8, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Jul 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.16% | - |
| Jul 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.21 | 6.67% | - |
| Jul 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.08 | 1.94% | - |
| Jul 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | 1.98% | - |
| Jul 1, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | 1.00% | - |
| Jun 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | - |
| Jun 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | 5.82% | - |
| Jun 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | 3.28% | - |
| Jun 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | 1.67% | - |
| Jun 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 7.78% | - |
| Jun 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | 1.83% | - |
| Jun 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -1.20% | - |
| Jun 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 1.22% | - |
| Jun 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 0.61% | - |
| Jun 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | - | - |