Hansoh Pharmaceutical Group Company Limited (FRA:3KY)
Germany · Delayed Price · Currency is EUR 3.540
+0.160 (4.73%)
At close: Mar 27, 2026
FRA:3KY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 4.73% | - |
| Mar 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Mar 25, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -1.16% | - |
| Mar 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 4.22% | - |
| Mar 23, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -5.14% | - |
| Mar 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Mar 19, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | -1.10% | - |
| Mar 18, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 1.68% | - |
| Mar 17, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| Mar 16, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Mar 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Mar 12, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 1.10% | - |
| Mar 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Mar 10, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -0.54% | - |
| Mar 9, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 2.20% | - |
| Mar 6, 2026 | 3.64 | 3.64 | 3.60 | 3.64 | 3.64 | 4.00% | 1,800 |
| Mar 5, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Mar 4, 2026 | 3.46 | 3.48 | 3.46 | 3.46 | 3.46 | -3.89% | - |
| Mar 3, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -2.70% | - |
| Mar 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Feb 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Feb 26, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Feb 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Feb 24, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -6.57% | - |
| Feb 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Feb 20, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.01% | 1,300 |
| Feb 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Feb 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | - |
| Feb 16, 2026 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | 1.03% | 500 |
| Feb 13, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Feb 12, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | -1.98% | - |
| Feb 11, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | - | - |
| Feb 10, 2026 | 4.00 | 4.14 | 4.00 | 4.04 | 4.04 | 2.02% | 3,000 |
| Feb 9, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | 1.54% | 250 |
| Feb 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 5, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Feb 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Feb 3, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | - |
| Feb 2, 2026 | 4.00 | 4.00 | 3.98 | 4.00 | 4.00 | -1.96% | - |
| Jan 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Jan 29, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Jan 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jan 27, 2026 | 4.10 | 4.22 | 4.10 | 4.16 | 4.16 | -4.59% | 4,000 |
| Jan 26, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -0.46% | - |
| Jan 23, 2026 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | -1.35% | 441 |
| Jan 22, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 1.83% | 435 |
| Jan 21, 2026 | 4.36 | 4.46 | 4.36 | 4.36 | 4.36 | - | 1,854 |
| Jan 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Jan 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | - |
| Jan 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |