Hansoh Pharmaceutical Group Company Limited (FRA:3KY)
Germany · Delayed Price · Currency is EUR 4.100
-0.020 (-0.49%)
Last updated: Sep 9, 2025, 9:59 AM CET
FRA:3KY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.12 | 4.14 | 4.10 | 4.10 | - | -0.49% | - |
| Sep 8, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | - | 2.49% | 750 |
| Sep 5, 2025 | 4.00 | 4.02 | 3.96 | 4.02 | - | 4.15% | 750 |
| Sep 4, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | - | -4.46% | 750 |
| Sep 3, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | - | 2.02% | 658 |
| Sep 2, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | - | - | 658 |
| Sep 1, 2025 | 3.94 | 3.96 | 3.88 | 3.96 | - | 1.02% | 658 |
| Aug 29, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | - | 2.08% | 658 |
| Aug 28, 2025 | 3.90 | 3.98 | 3.84 | 3.84 | - | -1.54% | 658 |
| Aug 27, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | - | -7.58% | 1,730 |
| Aug 26, 2025 | 4.18 | 4.22 | 4.06 | 4.22 | - | 3.94% | 1,730 |
| Aug 25, 2025 | 4.02 | 4.12 | 4.00 | 4.06 | - | 1.00% | 221 |
| Aug 22, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | - | -2.43% | 2,200 |
| Aug 21, 2025 | 3.96 | 4.12 | 3.96 | 4.12 | - | 6.19% | 2,200 |
| Aug 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | -6.28% | 548 |
| Aug 19, 2025 | 4.10 | 4.18 | 4.10 | 4.14 | - | 2.99% | 548 |
| Aug 18, 2025 | 4.08 | 4.08 | 4.00 | 4.02 | - | -0.50% | 548 |
| Aug 15, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | - | -0.98% | 548 |
| Aug 14, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | - | -0.49% | 548 |
| Aug 13, 2025 | 4.08 | 4.14 | 4.08 | 4.10 | - | 4.06% | 548 |
| Aug 12, 2025 | 3.86 | 3.94 | 3.86 | 3.94 | - | -0.51% | - |
| Aug 11, 2025 | 3.78 | 3.96 | 3.78 | 3.96 | - | 3.66% | 3,500 |
| Aug 8, 2025 | 3.90 | 3.90 | 3.80 | 3.82 | - | - | 1,429 |
| Aug 7, 2025 | 4.00 | 4.00 | 3.80 | 3.82 | - | -3.54% | 500 |
| Aug 6, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | - | - | 330 |
| Aug 5, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | - | 3.66% | 330 |
| Aug 4, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | - | - | 330 |
| Aug 1, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | - | -2.05% | 330 |
| Jul 31, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | - | -2.50% | - |
| Jul 30, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | - | -1.96% | 330 |
| Jul 29, 2025 | 4.10 | 4.14 | 4.04 | 4.08 | - | 3.03% | 330 |
| Jul 28, 2025 | 3.88 | 3.96 | 3.86 | 3.96 | - | 6.45% | 600 |
| Jul 25, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | - | 1.64% | 600 |
| Jul 24, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | - | -2.66% | - |
| Jul 23, 2025 | 3.62 | 3.76 | 3.62 | 3.76 | - | -4.08% | 600 |
| Jul 22, 2025 | 3.90 | 3.92 | 3.86 | 3.92 | - | 1.03% | 2,100 |
| Jul 21, 2025 | 3.88 | 3.88 | 3.86 | 3.88 | - | -0.51% | 2,100 |
| Jul 18, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | - | 1.56% | 2,100 |
| Jul 17, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | 6.67% | 2,100 |
| Jul 16, 2025 | 3.60 | 3.60 | 3.58 | 3.60 | - | -2.17% | 2,700 |
| Jul 15, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | - | 3.95% | 2,700 |
| Jul 14, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | - | 4.73% | 330 |
| Jul 11, 2025 | 3.42 | 3.42 | 3.36 | 3.38 | - | -1.17% | 330 |
| Jul 10, 2025 | 3.44 | 3.46 | 3.42 | 3.42 | - | -0.58% | 330 |
| Jul 9, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | 4.24% | - |
| Jul 8, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | - | -0.60% | 330 |
| Jul 7, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | -1.78% | 330 |
| Jul 4, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | - | 4.32% | 200 |
| Jul 3, 2025 | 3.24 | 3.26 | 3.22 | 3.24 | - | -0.61% | 60 |
| Jul 2, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | - | 3.16% | 60 |