China Resources Medical Holdings Company Limited (FRA:1PH)
Germany · Delayed Price · Currency is EUR 0.2660
-0.0180 (-6.34%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:1PH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.34% | 3,435 |
| Oct 22, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.58% | 3,435 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Oct 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | - |
| Oct 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.96% | - |
| Oct 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.05% | 100 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Oct 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Oct 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Oct 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.11% | - |
| Oct 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.20% | 7,018 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Oct 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Oct 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | - |
| Oct 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.52% | - |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Sep 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Sep 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Sep 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.26% | - |
| Sep 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.62% | - |
| Sep 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | - |
| Sep 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |
| Sep 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 0.73% | - |
| Sep 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.84% | - |
| Sep 4, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.68% | 7,000 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | - |
| Sep 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 3.70% | 34 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -0.74% | - |
| Aug 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.45% | - |
| Aug 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |
| Aug 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -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 | 0.27 | -0.71% | - |
| Aug 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |
| Aug 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -6.67% | - |
| Aug 19, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.29 | 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% | - |