Hansoh Pharmaceutical Group Company Limited (FRA:3KY)
Germany · Delayed Price · Currency is EUR 4.080
+0.020 (0.49%)
At close: Jan 30, 2026
FRA:3KY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 15, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | -0.84% | - |
| Jan 14, 2026 | 4.66 | 4.80 | 4.66 | 4.76 | 4.76 | 2.15% | 1,235 |
| Jan 13, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | 5.91% | 415 |
| Jan 12, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | -2.65% | - |
| Jan 9, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | 1.80% | - |
| Jan 8, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 2.30% | - |
| Jan 7, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 3.33% | - |
| Jan 6, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 2.94% | - |
| Jan 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.62% | - |
| Jan 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Dec 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Dec 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Dec 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.43% | - |
| Dec 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Dec 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Dec 18, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - | - |
| Dec 17, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | 3,259 |
| Dec 16, 2025 | 4.22 | 4.24 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Dec 15, 2025 | 4.26 | 4.38 | 4.22 | 4.30 | 4.30 | -8.12% | 3,584 |
| Dec 12, 2025 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | - | - |
| Dec 11, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Dec 10, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 1.75% | - |
| Dec 9, 2025 | 4.68 | 4.68 | 4.56 | 4.58 | 4.58 | 0.44% | 125 |
| Dec 8, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 4.11% | 1,400 |
| Dec 4, 2025 | 4.38 | 4.40 | 4.38 | 4.38 | 4.38 | -2.23% | - |
| Dec 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | 447 |
| 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% | - |