Ping An Healthcare and Technology Company Limited (FRA:1XZ)
Germany · Delayed Price · Currency is EUR 1.268
-0.019 (-1.52%)
At close: Mar 27, 2026
FRA:1XZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.48% | - |
| Mar 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.96% | - |
| Mar 25, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 7.29% | - |
| Mar 24, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 1.46% | - |
| Mar 23, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -5.81% | 80 |
| Mar 20, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | -0.08% | 2,500 |
| Mar 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.18% | - |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.73% | - |
| Mar 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.37% | - |
| Mar 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.79% | 1,300 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.45% | - |
| Mar 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.99% | - |
| Mar 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.66% | - |
| Mar 10, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.35 | 4.63% | 1,500 |
| Mar 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.29 | - | - |
| Mar 6, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.29 | 0.23% | - |
| Mar 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.23% | - |
| Mar 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.54% | - |
| Mar 3, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.44% | - |
| Mar 2, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.31 | -6.21% | 5,000 |
| Feb 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.15% | - |
| Feb 26, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.87% | 3,500 |
| Feb 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.42% | - |
| Feb 24, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 1.85% | - |
| Feb 23, 2026 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -0.14% | - |
| Feb 20, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -5.50% | - |
| Feb 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.54% | - |
| Feb 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.07% | - |
| Feb 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.27% | 5,300 |
| Feb 16, 2026 | 1.48 | 1.53 | 1.48 | 1.48 | 1.48 | 0.27% | 100 |
| Feb 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.17% | - |
| Feb 12, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -2.93% | - |
| Feb 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.51% | - |
| Feb 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.80% | - |
| Feb 9, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 1.84% | - |
| Feb 6, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.27% | - |
| Feb 5, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.67% | - |
| Feb 4, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.80% | - |
| Feb 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.80% | - |
| Feb 2, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -1.57% | - |
| Jan 30, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -1.54% | - |
| Jan 29, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.87% | 500 |
| Jan 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.13% | - |
| Jan 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.74% | - |
| Jan 26, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -2.30% | 3,000 |
| Jan 23, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -1.67% | - |
| Jan 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.55% | - |
| Jan 21, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.03% | - |
| Jan 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.08% | 211 |
| Jan 19, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -4.56% | - |