WuXi Biologics (Cayman) Inc. (FRA:1FW1)
Germany · Delayed Price · Currency is EUR 8.60
+0.05 (0.58%)
Last updated: Feb 20, 2026, 8:06 AM CET
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Feb 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Feb 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Feb 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Feb 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Feb 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | - |
| Feb 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Feb 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | - |
| Feb 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 5.00% | - |
| Feb 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Feb 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Feb 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Feb 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.70% | - |
| Feb 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.87% | - |
| Jan 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Jan 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jan 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jan 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jan 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | - |
| Jan 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Jan 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.07% | - |
| Jan 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Jan 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Jan 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | - |
| Jan 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Jan 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | - |
| Jan 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | - |
| Jan 13, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 10.62% | 126 |
| Jan 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Jan 9, 2026 | 7.95 | 8.30 | 7.95 | 8.30 | 8.30 | 6.41% | 8 |
| Jan 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Jan 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 5.48% | - |
| Jan 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Jan 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jan 2, 2026 | 6.95 | 7.25 | 6.95 | 7.25 | 7.25 | 7.41% | 7 |
| Dec 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -6.25% | - |
| Dec 29, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 2.86% | 2 |
| Dec 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Dec 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | - |
| Dec 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Dec 17, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 3 |
| Dec 16, 2025 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | 3.62% | 105 |
| Dec 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Dec 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Dec 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Dec 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Dec 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Dec 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |