WuXi Biologics (Cayman) Inc. (FRA:1FW2)
Germany · Delayed Price · Currency is EUR 5.28
+0.09 (1.73%)
At close: Oct 23, 2026
FRA:1FW2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.17 | 5.28 | 5.17 | 5.28 | 5.28 | 1.73% | - |
| Oct 22, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -6.65% | - |
| Oct 21, 2026 | 5.54 | 5.65 | 5.54 | 5.56 | 5.56 | -1.42% | 100 |
| Oct 20, 2026 | 5.61 | 5.70 | 5.61 | 5.64 | 5.64 | 0.71% | 1,590 |
| Oct 19, 2026 | 5.39 | 5.60 | 5.39 | 5.60 | 5.60 | -0.88% | - |
| Oct 16, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | - |
| Oct 15, 2026 | 5.48 | 5.65 | 5.48 | 5.65 | 5.65 | 0.89% | - |
| Oct 14, 2026 | 5.70 | 5.79 | 5.60 | 5.60 | 5.60 | -4.92% | 1,000 |
| Oct 13, 2026 | 5.71 | 5.89 | 5.71 | 5.89 | 5.89 | -3.13% | 1,500 |
| Oct 12, 2026 | 5.98 | 6.08 | 5.98 | 6.08 | 6.08 | -0.65% | - |
| Oct 9, 2026 | 5.92 | 6.12 | 5.92 | 6.12 | 6.12 | -1.29% | 2,500 |
| Oct 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.43% | 200 |
| Oct 7, 2026 | 6.34 | 6.42 | 6.34 | 6.42 | 6.42 | -1.83% | 400 |
| Oct 6, 2026 | 6.49 | 6.55 | 6.49 | 6.54 | 6.54 | 2.67% | 2,500 |
| Oct 5, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 4.77% | 1,000 |
| Oct 2, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -2.41% | - |
| Oct 1, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.16% | - |
| Sep 30, 2026 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | 4.70% | 1,700 |
| Sep 29, 2026 | 5.91 | 5.96 | 5.91 | 5.96 | 5.96 | - | 20 |
| Sep 28, 2026 | 5.86 | 6.11 | 5.86 | 5.96 | 5.96 | 1.02% | 400 |
| Sep 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.08% | - |
| Sep 24, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.17% | - |
| Sep 23, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.53% | - |
| Sep 22, 2026 | 5.79 | 5.88 | 5.79 | 5.88 | 5.88 | 0.68% | 2,500 |
| Sep 21, 2026 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | 4.29% | 25 |
| Sep 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.45% | 600 |
| Sep 17, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 2,500 |
| Sep 16, 2026 | 5.48 | 5.52 | 5.48 | 5.52 | 5.52 | 3.76% | 1,614 |
| Sep 15, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.37% | - |
| Sep 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5.12% | - |
| Sep 11, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.55% | - |
| Sep 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.82% | - |
| Sep 9, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.75% | 3,320 |
| Sep 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.38% | - |
| Sep 7, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -3.62% | 1,100 |
| Sep 4, 2026 | 5.35 | 5.53 | 5.35 | 5.53 | 5.53 | 0.91% | 1,500 |
| Sep 3, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 2.62% | - |
| Sep 2, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.66% | - |
| Sep 1, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.18% | - |
| Aug 31, 2026 | 5.26 | 5.42 | 5.26 | 5.42 | 5.42 | -1.09% | 1,030 |
| Aug 28, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.48% | - |
| Aug 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.28% | - |
| Aug 26, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -3.36% | - |
| Aug 25, 2026 | 5.54 | 5.66 | 5.54 | 5.66 | 5.66 | 7.40% | 700 |
| Aug 24, 2026 | 5.20 | 5.27 | 5.20 | 5.27 | 5.27 | -2.95% | 450 |
| Aug 21, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.55% | 2,740 |
| Aug 20, 2026 | 5.44 | 5.46 | 5.38 | 5.46 | 5.46 | 3.61% | 2,740 |
| Aug 19, 2026 | 5.16 | 5.27 | 5.16 | 5.27 | 5.27 | -0.57% | 1,802 |
| Aug 18, 2026 | 5.28 | 5.39 | 5.28 | 5.30 | 5.30 | 5.37% | 2,294 |
| Aug 17, 2026 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | 2.13% | 3,198 |