China Resources Medical Holdings Company Limited (FRA:1PH)
Germany · Delayed Price · Currency is EUR 0.3740
+0.0020 (0.54%)
At close: Sep 29, 2025
FRA:1PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | 1,500 |
| Sep 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | 1,500 |
| Sep 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | 1,500 |
| Sep 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.54% | 1,500 |
| 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% | - |
| Aug 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | - |
| Aug 12, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 0.99% | - |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.49% | - |
| Aug 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Aug 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 2.53% | - |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -1.00% | - |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -1.48% | - |
| Aug 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -16.80% | - |
| Aug 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | - | - |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -1.61% | - |
| Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 4.64% | - |
| Jul 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.72% | - |
| Jul 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | - | - |
| Jul 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 0.87% | - |
| Jul 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | 4.05% | - |
| Jul 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.89% | - |
| Jul 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 2.28% | - |