WuXi Biologics (Cayman) Inc. (FRA:1FW1)
Germany · Delayed Price · Currency is EUR 7.20
-0.15 (-2.04%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:1FW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | - | -2.04% | - |
| Apr 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Apr 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Apr 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Apr 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | - |
| Apr 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Apr 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Apr 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Apr 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Apr 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Apr 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Apr 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Apr 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Apr 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Apr 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | - |
| Mar 31, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | - |
| Mar 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Mar 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Mar 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Mar 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Mar 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.32% | - |
| Mar 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Mar 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Mar 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Mar 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Mar 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Mar 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Mar 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Mar 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Mar 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 7,000 |
| Mar 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.29% | - |
| Mar 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Mar 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Mar 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Mar 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Mar 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Mar 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -5.26% | - |
| Feb 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 5.56% | - |
| Feb 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -7.95% | - |
| Feb 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Feb 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Feb 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| 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% | - |