Ping An Healthcare and Technology Company Limited (FRA:1XZ)
Germany · Delayed Price · Currency is EUR 0.7200
-0.0345 (-4.57%)
At close: Jun 26, 2026
FRA:1XZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -4.57% | 3,218 |
| Jun 25, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.38% | - |
| Jun 24, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -2.46% | - |
| Jun 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.85% | - |
| Jun 22, 2026 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | -1.85% | 4,000 |
| Jun 19, 2026 | 0.85 | 0.88 | 0.85 | 0.85 | 0.85 | 0.01% | 2,000 |
| Jun 18, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.08% | - |
| Jun 17, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -6.56% | 500 |
| Jun 16, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -4.82% | 5,400 |
| Jun 15, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 2.50% | - |
| Jun 12, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 1.03% | - |
| Jun 11, 2026 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -1.74% | - |
| Jun 10, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.88% | - |
| Jun 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.24% | - |
| Jun 8, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -1.38% | - |
| Jun 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.37% | - |
| Jun 4, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.81% | - |
| Jun 3, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -3.07% | - |
| Jun 2, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 2.06% | - |
| Jun 1, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.49% | - |
| May 29, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 1.33% | - |
| May 28, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -3.54% | - |
| May 27, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | -0.22% | - |
| May 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.49% | - |
| May 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.35% | - |
| May 22, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.92% | - |
| May 21, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.00 | -1.82% | - |
| May 20, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.07% | - |
| May 19, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -2.21% | - |
| May 18, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.78% | - |
| May 15, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -2.67% | - |
| May 14, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.16% | - |
| May 13, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.73% | - |
| May 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.42% | - |
| May 11, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.56% | - |
| May 8, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.66% | - |
| May 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.87% | - |
| May 6, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -1.04% | - |
| May 5, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.03% | - |
| May 4, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.41% | - |
| Apr 30, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.16 | 0.21% | 250 |
| Apr 29, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 1.40% | - |
| Apr 28, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -2.72% | - |
| Apr 27, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.42% | - |
| Apr 24, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -4.58% | - |
| Apr 23, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -1.22% | - |
| Apr 22, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -1.48% | - |
| Apr 21, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.67% | 400 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.36% | - |
| Apr 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.30% | - |