China Resources Medical Holdings Company Limited (FRA:1PH)
Germany · Delayed Price · Currency is EUR 0.3400
-0.0040 (-1.16%)
At close: Jan 30, 2026
FRA:1PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.16% | - |
| Jan 29, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 28, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Jan 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |
| Jan 26, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Jan 23, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |
| Jan 22, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.15% | - |
| Jan 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.14% | - |
| Jan 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.30% | - |
| Jan 19, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.11% | 100 |
| Jan 16, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Jan 15, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.16% | - |
| Jan 14, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.65% | - |
| Jan 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.68% | - |
| Jan 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 9, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.65% | - |
| Jan 8, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Jan 7, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Jan 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.55% | - |
| Jan 5, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.23% | - |
| Jan 2, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 4.07% | 27 |
| Dec 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.27% | - |
| Dec 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.12% | - |
| Dec 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Dec 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -4.32% | - |
| Dec 18, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 6.32% | 13,142 |
| Dec 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.16% | - |
| Dec 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.71% | - |
| Dec 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Dec 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.13% | - |
| Dec 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Dec 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.12% | - |
| Dec 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |
| Dec 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |
| Dec 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Dec 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.12% | - |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Nov 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.20% | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.55% | - |
| Nov 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.65% | - |
| Nov 17, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.95% | 400 |