Hansoh Pharmaceutical Group Company Limited (FRA:3KY)
Germany · Delayed Price · Currency is EUR 4.000
+0.200 (5.26%)
At close: Sep 30, 2025
FRA:3KY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | 3.80 | 0.53% | - |
| Sep 26, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -1.05% | 400 |
| Sep 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Sep 24, 2025 | 3.80 | 3.80 | 3.70 | 3.72 | 3.72 | -2.62% | 3,545 |
| Sep 23, 2025 | 3.80 | 3.86 | 3.74 | 3.82 | 3.82 | 1.06% | 12,485 |
| Sep 22, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Sep 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -2.56% | 860 |
| Sep 17, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.87 | -0.51% | 2,500 |
| Sep 15, 2025 | 3.88 | 3.98 | 3.86 | 3.92 | 3.89 | 1.55% | 40,507 |
| Sep 12, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | 3.83 | 1.05% | - |
| Sep 11, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.80 | -8.61% | - |
| Sep 10, 2025 | 4.18 | 4.18 | 4.14 | 4.18 | 4.15 | 1.95% | - |
| Sep 9, 2025 | 4.12 | 4.14 | 4.10 | 4.10 | 4.07 | -0.49% | - |
| Sep 8, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.09 | 2.49% | - |
| Sep 5, 2025 | 4.00 | 4.02 | 3.96 | 4.02 | 3.99 | 4.15% | - |
| Sep 4, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | 3.83 | -4.46% | 750 |
| Sep 3, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.01 | 2.02% | - |
| Sep 2, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.93 | - | - |
| Sep 1, 2025 | 3.94 | 3.96 | 3.88 | 3.96 | 3.93 | 1.02% | - |
| Aug 29, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.89 | 2.08% | - |
| Aug 28, 2025 | 3.90 | 3.98 | 3.84 | 3.84 | 3.81 | -1.54% | 658 |
| Aug 27, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | 3.87 | -7.58% | - |
| Aug 26, 2025 | 4.18 | 4.22 | 4.06 | 4.22 | 4.19 | 3.94% | 1,730 |
| Aug 25, 2025 | 4.02 | 4.12 | 4.00 | 4.06 | 4.03 | 1.00% | 221 |
| Aug 22, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 3.99 | -2.43% | - |
| Aug 21, 2025 | 3.96 | 4.12 | 3.96 | 4.12 | 4.09 | 6.19% | 2,200 |
| Aug 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | -6.28% | - |
| Aug 19, 2025 | 4.10 | 4.18 | 4.10 | 4.14 | 4.11 | 2.99% | - |
| Aug 18, 2025 | 4.08 | 4.08 | 4.00 | 4.02 | 3.99 | -0.50% | - |
| Aug 15, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.01 | -0.98% | - |
| Aug 14, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.05 | -0.49% | - |
| Aug 13, 2025 | 4.08 | 4.14 | 4.08 | 4.10 | 4.07 | 4.06% | 548 |
| Aug 12, 2025 | 3.86 | 3.94 | 3.86 | 3.94 | 3.91 | -0.51% | - |
| Aug 11, 2025 | 3.78 | 3.96 | 3.78 | 3.96 | 3.93 | 3.66% | 3,500 |
| Aug 8, 2025 | 3.90 | 3.90 | 3.80 | 3.82 | 3.80 | - | 1,429 |
| Aug 7, 2025 | 4.00 | 4.00 | 3.80 | 3.82 | 3.80 | -3.54% | 500 |
| Aug 6, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.93 | - | - |
| Aug 5, 2025 | 3.90 | 3.96 | 3.90 | 3.96 | 3.93 | 3.66% | - |
| Aug 4, 2025 | 3.82 | 3.82 | 3.80 | 3.82 | 3.80 | - | - |
| Aug 1, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.80 | -2.05% | - |
| Jul 31, 2025 | 3.88 | 3.90 | 3.86 | 3.90 | 3.87 | -2.50% | - |
| Jul 30, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 3.97 | -1.96% | - |
| Jul 29, 2025 | 4.10 | 4.14 | 4.04 | 4.08 | 4.05 | 3.03% | 330 |
| Jul 28, 2025 | 3.88 | 3.96 | 3.86 | 3.96 | 3.93 | 6.45% | - |
| Jul 25, 2025 | 3.66 | 3.72 | 3.66 | 3.72 | 3.70 | 1.64% | - |
| Jul 24, 2025 | 3.64 | 3.66 | 3.62 | 3.66 | 3.64 | -2.66% | - |
| Jul 23, 2025 | 3.62 | 3.76 | 3.62 | 3.76 | 3.74 | -4.08% | 600 |
| Jul 22, 2025 | 3.90 | 3.92 | 3.86 | 3.92 | 3.89 | 1.03% | - |
| Jul 21, 2025 | 3.88 | 3.88 | 3.86 | 3.88 | 3.85 | -0.51% | - |
| Jul 18, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.87 | 1.56% | - |