China Resources Medical Holdings Company Limited (FRA:1PH)
Germany · Delayed Price · Currency is EUR 0.3700
0.00 (0.00%)
Last updated: Oct 20, 2025, 8:02 AM CET
FRA:1PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | 400 |
| Oct 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.60% | 400 |
| Oct 20, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 3.78% | 400 |
| Oct 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.60% | 400 |
| Oct 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.59% | 400 |
| Oct 15, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.32% | 400 |
| Oct 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.50% | 390 |
| Oct 13, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 4.71% | 390 |
| Oct 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.06% | 500 |
| Oct 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | 500 |
| Oct 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | 500 |
| Oct 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.61% | 500 |
| Oct 6, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.30% | 500 |
| Oct 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.53% | 1,500 |
| Oct 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | 1,500 |
| Oct 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.07% | - |
| Sep 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Sep 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Sep 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | - |
| Sep 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | - |
| Sep 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.13% | 1,500 |
| Sep 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.54% | 1,500 |
| Sep 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.56% | 1,500 |
| Sep 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.42% | 1,500 |
| Sep 17, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.57% | 1,500 |
| Sep 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.01% | 1,356 |
| Sep 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.51% | - |
| Sep 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.55% | - |
| Sep 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.02% | - |
| Sep 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Sep 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | -1.02% | - |
| Sep 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.55% | - |
| Sep 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.38 | 1.04% | - |
| Sep 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.54% | - |
| Sep 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.43% | - |
| Sep 2, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.40 | 3.03% | 1,356 |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | - |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 0.51% | - |
| Aug 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.96% | - |
| Aug 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -2.40% | - |
| Aug 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 0.48% | - |
| Aug 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Aug 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.48% | - |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.90% | - |
| Aug 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.44% | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | 0.48% | - |
| Aug 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | - |
| Aug 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -0.49% | - |