WuXi Biologics (Cayman) Inc. (FRA:1FW2)
Germany · Delayed Price · Currency is EUR 3.580
-0.300 (-7.73%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:1FW2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | - | -7.73% | - |
| Jun 2, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 3.47% | 4,345 |
| Jun 1, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.59% | - |
| May 29, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | 2.84% | 500 |
| May 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.83% | - |
| May 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| May 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 6.36% | - |
| May 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.71% | 150 |
| May 22, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.04% | - |
| May 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| May 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 2,500 |
| May 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 2,500 |
| May 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| May 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.38% | - |
| May 13, 2026 | 3.56 | 3.72 | 3.56 | 3.72 | 3.72 | 1.92% | 150 |
| May 12, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.67% | - |
| May 11, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.46% | 2,001 |
| May 8, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.07% | - |
| May 7, 2026 | 3.53 | 3.58 | 3.53 | 3.58 | 3.58 | 0.85% | 500 |
| May 6, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -3.53% | 2,000 |
| May 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.39% | 612 |
| May 4, 2026 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | 5.31% | 388 |
| Apr 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Apr 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% | - |
| Apr 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.96% | 2,500 |
| Apr 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.24% | - |
| Apr 24, 2026 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -1.49% | 10 |
| Apr 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Apr 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Apr 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.78% | - |
| Apr 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | - |
| Apr 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.99% | - |
| Apr 16, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.50% | 2,000 |
| Apr 15, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.50% | - |
| Apr 14, 2026 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | 3.22% | 2,500 |
| Apr 13, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | 200 |
| Apr 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.03% | - |
| Apr 9, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.71% | - |
| Apr 8, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Apr 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.04% | - |
| Apr 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Apr 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80% | - |
| Mar 31, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | 5.46% | 4,500 |
| Mar 30, 2026 | 3.44 | 3.49 | 3.44 | 3.49 | 3.49 | -1.98% | - |
| Mar 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.44% | 300 |
| Mar 26, 2026 | 3.48 | 3.51 | 3.48 | 3.51 | 3.51 | -4.92% | - |
| Mar 25, 2026 | 3.60 | 3.69 | 3.60 | 3.69 | 3.69 | 0.31% | 100 |
| Mar 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 4.78% | - |
| Mar 23, 2026 | 3.50 | 3.56 | 3.50 | 3.51 | 3.51 | -5.59% | 1,940 |