Ping An Healthcare and Technology Company Limited (FRA:1XZ)
Germany · Delayed Price · Currency is EUR 1.409
-0.082 (-5.50%)
At close: Feb 20, 2026
FRA:1XZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.93 | 1.93 | 1.86 | 1.86 | 1.86 | -2.87% | 994 |
| Jan 15, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | -4.34% | - |
| Jan 14, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | 2.45% | - |
| Jan 13, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 1.93% | 20,906 |
| Jan 12, 2026 | 1.90 | 1.95 | 1.88 | 1.92 | 1.92 | 2.79% | 7,500 |
| Jan 9, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 3.61% | - |
| Jan 8, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.69% | - |
| Jan 7, 2026 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | -0.95% | - |
| Jan 6, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 4.25% | - |
| Jan 5, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 9.09% | - |
| Jan 2, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 2.01% | - |
| Dec 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.26% | - |
| Dec 29, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 1.18% | 1,000 |
| Dec 23, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -2.18% | - |
| Dec 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.90% | - |
| Dec 19, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | 2.25% | - |
| Dec 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.01% | - |
| Dec 17, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.19% | - |
| Dec 16, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.06% | 200 |
| Dec 15, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 5.67% | 2,038 |
| Dec 12, 2025 | 1.54 | 1.59 | 1.48 | 1.48 | 1.48 | 3.06% | 10,181 |
| Dec 11, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -1.58% | - |
| Dec 10, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -5.81% | - |
| Dec 9, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | -0.51% | 906 |
| Dec 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.06% | - |