China Resources Medical Holdings Company Limited (FRA:1PH)
Germany · Delayed Price · Currency is EUR 0.2760
-0.0080 (-2.82%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:1PH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.82% | - |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.16% | 425 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Aug 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.67% | - |
| Aug 19, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.63% | 3,701 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Aug 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.05% | - |
| Aug 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.29% | - |
| Aug 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 3,163 |
| Aug 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.07% | 3,163 |
| Aug 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| Aug 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.41% | - |
| Aug 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.16% | - |
| Jul 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | - |
| Jul 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.17% | - |
| Jul 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Jul 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.14% | - |
| Jul 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Jul 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Jul 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Jul 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Jul 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | - |
| Jul 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 4.44% | - |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | - |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Jul 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | - |
| Jul 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | - |
| Jul 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | - |
| Jul 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | - |
| Jul 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.22% | - |
| Jul 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | - |
| Jul 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | - |
| Jul 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Jul 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.21% | - |
| Jun 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 4.55% | - |
| Jun 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Jun 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -0.75% | - |
| Jun 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | - |
| Jun 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | - |
| Jun 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | - |
| Jun 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.53% | - |
| Jun 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -2.24% | - |