China Medical System Holdings Limited (FRA:2M7C)
Germany · Delayed Price · Currency is EUR 1.450
-0.030 (-2.03%)
Last updated: Jul 30, 2025
FRA:2M7C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | - | -1.39% | - |
| Jul 31, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | - | -2.70% | - |
| Jul 30, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | - | - | 530 |
| Jul 29, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | - | 3.50% | 530 |
| Jul 28, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | - | 0.70% | 530 |
| Jul 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | 0.71% | 530 |
| Jul 24, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | - | 4.44% | - |
| Jul 23, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | - | -2.17% | 530 |
| Jul 22, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | - | -2.13% | 530 |
| Jul 21, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | - | -0.70% | 530 |
| Jul 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | -2.07% | 530 |
| Jul 17, 2025 | 1.42 | 1.49 | 1.42 | 1.45 | - | 2.84% | 530 |
| Jul 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | - | 530 |
| Jul 15, 2025 | 1.38 | 1.44 | 1.38 | 1.41 | - | 5.22% | 530 |
| Jul 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1.52% | 400 |
| Jul 11, 2025 | 1.32 | 1.37 | 1.32 | 1.32 | - | -0.75% | 400 |
| Jul 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | 1,000 |
| Jul 9, 2025 | 1.34 | 1.38 | 1.33 | 1.33 | - | 2.31% | 1,000 |
| Jul 8, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | - | - | 30 |
| Jul 7, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | - | - | 30 |
| Jul 4, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | - | -2.26% | 30 |
| Jul 3, 2025 | 1.31 | 1.37 | 1.31 | 1.33 | - | 3.10% | 30 |
| Jul 2, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | - | 1.57% | - |
| Jul 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | - |
| Jun 30, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | - | -1.55% | - |
| Jun 27, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | - | 1.57% | 4,000 |
| Jun 26, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | -1.55% | - |
| Jun 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | -0.77% | 4,000 |
| Jun 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3.17% | 4,000 |
| Jun 23, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | - | 0.80% | - |
| Jun 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2.46% | 4,000 |
| Jun 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -0.81% | - |
| Jun 18, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | - | 4,000 |
| Jun 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -3.91% | 4,000 |
| Jun 16, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | - | 4.92% | 4,000 |
| Jun 13, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | - | -4.69% | 4,000 |
| Jun 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | 3.23% | 4,000 |
| Jun 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | 2.48% | 4,000 |
| Jun 10, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | - | -1.63% | - |
| Jun 9, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 7.89% | - |
| Jun 6, 2025 | 1.16 | 1.16 | 1.10 | 1.14 | - | -1.72% | 4,000 |
| Jun 5, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | - | 3.57% | 6,060 |
| Jun 4, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -5.08% | - |
| Jun 3, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | - | 4.42% | 886 |
| Jun 2, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | - | -3.42% | 886 |
| May 30, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | - | 1.74% | 4,647 |
| May 29, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | - | 0.88% | 4,647 |
| May 28, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | 0.88% | - |
| May 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2.73% | 4,647 |
| May 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -0.90% | 4,647 |