Hansoh Pharmaceutical Group Company Limited (FRA:3KY)
Germany · Delayed Price · Currency is EUR 4.480
+0.060 (1.36%)
Last updated: Dec 2, 2025, 8:27 AM CET
FRA:3KY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Nov 26, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 1.83% | - |
| Nov 25, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Nov 24, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | 3.74% | - |
| Nov 21, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | - | 775 |
| Nov 20, 2025 | 4.28 | 4.30 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Nov 19, 2025 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -0.47% | - |
| Nov 18, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -0.47% | 775 |
| Nov 17, 2025 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Nov 14, 2025 | 4.24 | 4.32 | 4.24 | 4.28 | 4.28 | 0.94% | 2,027 |
| Nov 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 5.47% | 473 |
| Nov 12, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Nov 11, 2025 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Nov 10, 2025 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 1.98% | 6,563 |
| Nov 7, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | - |
| Nov 6, 2025 | 4.02 | 4.08 | 4.02 | 4.06 | 4.06 | 3.05% | - |
| Nov 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Oct 31, 2025 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | 2.08% | - |
| Oct 30, 2025 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 5.49% | 500 |
| Oct 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.19% | - |
| Oct 28, 2025 | 3.74 | 3.78 | 3.74 | 3.76 | 3.76 | -1.05% | - |
| Oct 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Oct 24, 2025 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Oct 23, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | -2.60% | - |
| Oct 22, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | -2.04% | 485 |
| Oct 21, 2025 | 3.94 | 3.94 | 3.90 | 3.92 | 3.92 | -4.85% | - |
| Oct 20, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 4.57% | 2,025 |
| Oct 17, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | 1.55% | - |
| Oct 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Oct 15, 2025 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.05% | - |
| Oct 14, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | -5.00% | - |
| Oct 13, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 5.26% | - |
| Oct 10, 2025 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -5.00% | 3,259 |
| Oct 9, 2025 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | -8.26% | 5,000 |
| Oct 8, 2025 | 4.24 | 4.42 | 4.24 | 4.36 | 4.36 | 3.81% | 675 |
| Oct 7, 2025 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | - | 2,500 |
| Oct 6, 2025 | 4.16 | 4.20 | 4.14 | 4.20 | 4.20 | 1.45% | - |
| Oct 3, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.49% | - |
| Oct 2, 2025 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 6.19% | 1,454 |
| Oct 1, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | -3.00% | - |
| Sep 30, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 5.26% | 1,000 |
| 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 | 3.77 | -2.56% | 860 |