China Medical System Holdings Limited (FRA:2M7C)
Germany · Delayed Price · Currency is EUR 1.160
-0.040 (-3.33%)
Jun 3, 2026, 5:15 PM CET
FRA:2M7C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | - | -3.33% | 1,570 |
| Jun 2, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Jun 1, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 5.31% | - |
| May 29, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| May 28, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| May 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | - |
| May 26, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| May 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| May 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 21, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| May 20, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | - |
| May 19, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| May 18, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| May 15, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| May 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| May 13, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | - |
| May 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| May 11, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| May 8, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| May 7, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | - |
| May 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| May 5, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | - |
| May 4, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 30, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Apr 29, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Apr 28, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Apr 27, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.36% | - |
| Apr 24, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.40 | -2.74% | - |
| Apr 23, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.44 | -0.68% | - |
| Apr 22, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.45 | 1.38% | - |
| Apr 21, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.43 | - | - |
| Apr 20, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.43 | -1.36% | - |
| Apr 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -0.68% | - |
| Apr 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | -1.99% | - |
| Apr 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | 2.03% | - |
| Apr 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | 1.37% | - |
| Apr 13, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.44 | -3.31% | - |
| Apr 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -0.66% | - |
| Apr 9, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.50 | -1.94% | - |
| Apr 8, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.53 | -0.64% | - |
| Apr 7, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.54 | 1.30% | - |
| Apr 2, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.52 | 4.76% | - |
| Apr 1, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.45 | 1.38% | - |
| Mar 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.43 | -0.68% | - |
| Mar 30, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.44 | 2.82% | - |
| Mar 27, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.40 | 2.16% | - |
| Mar 26, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.37 | -3.47% | - |
| Mar 25, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.42 | 4.35% | - |
| Mar 24, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.36 | -1.43% | - |
| Mar 23, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | -3.45% | - |