WuXi Biologics (Cayman) Inc. (FRA:1FW1)
Germany · Delayed Price · Currency is EUR 11.00
+0.10 (0.92%)
At close: Sep 18, 2026
FRA:1FW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Sep 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.83% | - |
| Sep 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | - |
| Sep 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Sep 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Sep 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Sep 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Sep 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Sep 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Sep 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Sep 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Aug 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Aug 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.42% | - |
| Aug 25, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 6.60% | 100 |
| Aug 24, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | -1.85% | 100 |
| Aug 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 5.88% | - |
| Aug 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Aug 18, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.53% | - |
| Aug 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | - |
| Aug 14, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | - | 101 |
| Aug 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Aug 12, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | -1.96% | 100 |
| Aug 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 114 |
| Aug 10, 2026 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 3.03% | 114 |
| Aug 7, 2026 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 9.39% | 150 |
| Aug 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Aug 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Aug 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.82% | - |
| Aug 3, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Jul 31, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Jul 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.62% | - |
| Jul 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | - |
| Jul 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| 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% | - |