WuXi Biologics (Cayman) Inc. (FRA:1FW1)
Germany · Delayed Price · Currency is EUR 8.40
-0.05 (-0.59%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:1FW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Jul 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Jul 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Jul 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| Jul 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Jul 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -8.00% | - |
| Jul 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 112 |
| Jul 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.19% | - |
| Jul 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Jul 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Jul 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | - |
| Jul 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.85% | - |
| Jul 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Jul 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Jul 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Jul 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.18% | - |
| Jul 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Jul 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Jun 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jun 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Jun 26, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 3.45% | 134 |
| Jun 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Jun 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 6.77% | - |
| Jun 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jun 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jun 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jun 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 4.76% | - |
| Jun 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Jun 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Jun 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jun 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.94% | - |
| Jun 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jun 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Jun 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jun 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.71% | - |
| Jun 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Jun 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jun 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | - |
| Jun 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Jun 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| May 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| May 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| May 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| May 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | - |
| May 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| May 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| May 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| May 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| May 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |