Pharmaron Beijing Co., Ltd. (FRA:17Q1)
Germany · Delayed Price · Currency is EUR 2.560
-0.160 (-5.88%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:17Q1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.21% | - |
| Jun 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | - | - |
| Jun 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 2.48% | - |
| Jun 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 0.62% | - |
| Jun 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -2.44% | - |
| Jun 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -1.80% | - |
| Jun 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -9.24% | - |
| Jun 5, 2026 | 1.77 | 1.84 | 1.77 | 1.84 | 1.82 | 6.36% | 6 |
| Jun 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -3.89% | - |
| Jun 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | -1.64% | - |
| Jun 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | -0.54% | - |
| Jun 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | -3.66% | - |
| May 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | 1.06% | - |
| May 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | -2.07% | - |
| May 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.91 | -1.03% | - |
| May 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -1.52% | - |
| May 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | 0.51% | - |
| May 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | -2.48% | - |
| May 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | 3.06% | - |
| May 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | 1.55% | - |
| May 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.91 | -1.53% | - |
| May 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | -2.00% | - |
| May 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | 1.01% | - |
| May 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | -1.98% | - |
| May 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -0.98% | - |
| May 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | -2.86% | - |
| May 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.08 | 2.94% | - |