WuXi Biologics (Cayman) Inc. (FRA:1FW1)
Germany · Delayed Price · Currency is EUR 7.95
-0.05 (-0.62%)
Last updated: Jan 28, 2026, 8:07 AM CET
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Dec 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 6.72% | - |
| Dec 3, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Dec 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Dec 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Nov 28, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Nov 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Nov 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Nov 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Nov 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Nov 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Nov 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Nov 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Nov 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Nov 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |