WuXi Biologics (Cayman) Inc. (FRA:1FW2)
Germany · Delayed Price · Currency is EUR 5.47
-0.19 (-3.36%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:1FW2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4.88 | 4.93 | 4.88 | 4.93 | 4.93 | -1.50% | 240 |
| Aug 13, 2026 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 0.40% | 960 |
| Aug 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.19% | - |
| Aug 11, 2026 | 5.12 | 5.12 | 5.04 | 5.04 | 5.04 | 0.80% | 2,500 |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% | - |
| Aug 7, 2026 | 4.87 | 5.03 | 4.87 | 5.01 | 5.01 | 10.47% | 2,372 |
| Aug 6, 2026 | 4.53 | 4.55 | 4.53 | 4.54 | 4.54 | 2.14% | 1,053 |
| Aug 5, 2026 | 4.46 | 4.50 | 4.44 | 4.44 | 4.44 | 1.37% | 2,030 |
| Aug 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Aug 3, 2026 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 2.37% | 1,500 |
| Jul 31, 2026 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | 1.69% | 700 |
| Jul 30, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -6.64% | - |
| Jul 29, 2026 | 4.36 | 4.45 | 4.36 | 4.45 | 4.45 | 4.34% | 1,823 |
| Jul 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.24% | - |
| Jul 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.07% | - |
| Jul 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | - |
| Jul 23, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | - |
| Jul 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.35% | - |
| Jul 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.77% | - |
| Jul 20, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 3.67% | 1,960 |
| Jul 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -5.98% | - |
| Jul 16, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | - |
| Jul 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.77% | - |
| Jul 14, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 2.91% | 200 |
| Jul 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.51% | 2,500 |
| Jul 10, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 4.53% | - |
| Jul 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 3.16% | - |
| Jul 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.94% | - |
| Jul 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Jul 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | 2,500 |
| Jul 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 5.15% | - |
| Jul 2, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | 1.84% | 5,000 |
| Jul 1, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.52% | - |
| Jun 30, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.79% | - |
| Jun 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.70% | - |
| Jun 26, 2026 | 3.69 | 3.73 | 3.69 | 3.73 | 3.73 | 1.09% | 576 |
| Jun 25, 2026 | 3.71 | 3.72 | 3.69 | 3.69 | 3.69 | 1.80% | 10,936 |
| Jun 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 7.26% | 2,500 |
| Jun 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.88% | - |
| Jun 22, 2026 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | 0.15% | 300 |
| Jun 19, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 1.80% | 1,000 |
| Jun 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Jun 17, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.30 | -0.90% | - |