WuXi Biologics (Cayman) Inc. (FRA:1FW2)
Germany · Delayed Price · Currency is EUR 4.260
+0.010 (0.24%)
Last updated: Jul 28, 2026, 8:04 AM CET
FRA:1FW2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | -0.60% | - |
| Jun 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jun 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.82% | - |
| Jun 11, 2026 | 3.21 | 3.29 | 3.21 | 3.29 | 3.29 | 0.61% | 1,008 |
| Jun 10, 2026 | 3.21 | 3.27 | 3.21 | 3.27 | 3.27 | -0.30% | - |
| Jun 9, 2026 | 3.28 | 3.34 | 3.28 | 3.28 | 3.28 | -1.50% | 3,237 |
| Jun 8, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -5.67% | 1,125 |
| Jun 5, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |
| Jun 4, 2026 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | -1.40% | 30 |
| Jun 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -7.73% | 4,345 |
| 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 |