WuXi Biologics (Cayman) Inc. (FRA:1FW1)
Germany · Delayed Price · Currency is EUR 10.80
-0.50 (-4.42%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:1FW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| 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% | - |