China Medical System Holdings Limited (FRA:2M7C)
Germany · Delayed Price · Currency is EUR 1.420
+0.030 (2.16%)
At close: Mar 27, 2026
FRA:2M7C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Mar 26, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -3.47% | - |
| Mar 25, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 4.35% | - |
| Mar 24, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Mar 23, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -3.45% | - |
| Mar 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 19, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Mar 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | - |
| Mar 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 16, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Mar 13, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Mar 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Mar 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Mar 10, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | - |
| Mar 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Mar 6, 2026 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 5, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Mar 4, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Mar 3, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -6.58% | - |
| Mar 2, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Feb 27, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Feb 26, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -3.70% | - |
| Feb 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Feb 24, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -0.61% | - |
| Feb 23, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Feb 20, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Feb 19, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.56% | 1,570 |
| Feb 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Feb 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Feb 13, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Feb 12, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Feb 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Feb 10, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | - |
| Feb 9, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -2.47% | - |
| Feb 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.85% | - |
| Feb 5, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Feb 4, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 1.31% | - |
| Feb 3, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -4.97% | - |
| Feb 2, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 8.78% | - |
| Jan 30, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | - |
| Jan 29, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | - |
| Jan 28, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | - | - |
| Jan 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jan 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jan 23, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Jan 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Jan 21, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | - |
| Jan 20, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -1.34% | - |
| Jan 19, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | - |