China Medical System Holdings Limited (FRA:2M7C)
Germany · Delayed Price · Currency is EUR 1.550
-0.020 (-1.27%)
Last updated: Sep 9, 2025, 8:05 AM CET
FRA:2M7C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -1.27% | 80 |
| Sep 8, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | - | 6.80% | 80 |
| Sep 5, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | - | 2.80% | 530 |
| Sep 4, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | -3.38% | 530 |
| Sep 3, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | - | 0.68% | - |
| Sep 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | 530 |
| Sep 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | 4.26% | 530 |
| Aug 29, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | - | 0.71% | 530 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -4.76% | 530 |
| Aug 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | 0.68% | 530 |
| Aug 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | - |
| Aug 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -0.68% | - |
| Aug 22, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | - | -0.68% | 530 |
| Aug 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2.78% | 530 |
| Aug 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -4.64% | 530 |
| Aug 19, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | - | 4.14% | 530 |
| Aug 18, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | - | 0.69% | 530 |
| Aug 15, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | - | 2.86% | 530 |
| Aug 14, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | - | -4.76% | - |
| Aug 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | 0.68% | 530 |
| Aug 12, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | - | 2.10% | 530 |
| Aug 11, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | - | -0.69% | 530 |
| Aug 8, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | - | 3.60% | 530 |
| Aug 7, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | - | -1.42% | 530 |
| Aug 6, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | - | - | 530 |
| Aug 5, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | - | - | 530 |
| Aug 4, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | - | 0.71% | 530 |
| Aug 1, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | - | -2.78% | 530 |
| 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% | - |