Ping An Healthcare and Technology Company Limited (FRA:1XZ)
Germany · Delayed Price · Currency is EUR 1.548
+0.034 (2.25%)
At close: Dec 19, 2025
FRA:1XZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 5.52% | 2,281 |
| Dec 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.47% | - |
| Dec 3, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -1.56% | 198 |
| Dec 2, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.93% | - |
| Dec 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Nov 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.71% | - |
| Nov 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.92% | - |
| Nov 26, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 3.60% | - |
| Nov 25, 2025 | 1.60 | 1.66 | 1.60 | 1.61 | 1.61 | 4.48% | 1,374 |
| Nov 24, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -1.78% | - |
| Nov 21, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -4.45% | - |
| Nov 20, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 4.92% | 750 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 1.10% | - |
| Nov 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.27% | - |
| Nov 17, 2025 | 1.62 | 1.69 | 1.62 | 1.62 | 1.62 | -2.77% | 1,488 |
| Nov 14, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.01% | - |
| Nov 13, 2025 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | 3.70% | 1,128 |
| Nov 12, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 7.21% | 12,448 |
| Nov 11, 2025 | 1.51 | 1.56 | 1.51 | 1.51 | 1.51 | 2.23% | 464 |
| Nov 10, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 3.07% | - |
| Nov 7, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -3.17% | - |
| Nov 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.66% | - |
| Nov 5, 2025 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | -3.46% | 26 |
| Nov 4, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | -3.70% | 2,576 |
| Nov 3, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 7.36% | 2,000 |
| Oct 31, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.93% | - |
| Oct 30, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -7.10% | - |
| Oct 29, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.15% | - |
| Oct 28, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -2.26% | 10,000 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.68% | - |
| Oct 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.46% | - |
| Oct 23, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -2.21% | - |
| Oct 22, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -2.05% | - |
| Oct 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.29% | - |
| Oct 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.91% | - |
| Oct 17, 2025 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | -3.71% | - |
| Oct 16, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.83 | -0.38% | - |
| Oct 15, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | 2.79% | - |
| Oct 14, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -4.12% | - |
| Oct 13, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | -0.32% | - |