Hansoh Pharmaceutical Group Company Limited (FRA:3KY)
Germany · Delayed Price · Currency is EUR 4.100
+0.160 (4.06%)
At close: Aug 13, 2025, 10:00 PM CET
FRA:3KY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,500 |
| 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 |
| Jul 1, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -0.63% | - |
| Jun 30, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | - | - | - |
| Jun 27, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | - | 1.92% | 1,145 |
| Jun 26, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | - | -1.89% | - |
| Jun 25, 2025 | 3.16 | 3.22 | 3.16 | 3.18 | - | -0.63% | 621 |
| Jun 24, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | - | 1.91% | - |
| Jun 23, 2025 | 3.10 | 3.22 | 3.10 | 3.14 | - | 3.29% | 1,400 |
| Jun 20, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | - | - | 1,600 |
| Jun 19, 2025 | 2.98 | 3.04 | 2.98 | 3.04 | - | -1.30% | 1,600 |
| Jun 18, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | - | - | 1,600 |
| Jun 17, 2025 | 3.02 | 3.08 | 3.02 | 3.08 | - | -3.14% | 1,600 |
| Jun 16, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | - | -1.24% | - |
| Jun 13, 2025 | 3.18 | 3.24 | 3.18 | 3.22 | - | -0.62% | 1,600 |
| Jun 12, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | - | 2.53% | 14,000 |
| Jun 11, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | - | -0.63% | 14,000 |
| Jun 10, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | - | 3.25% | 14,000 |
| Jun 9, 2025 | 3.00 | 3.08 | 3.00 | 3.08 | - | 1.99% | - |
| Jun 6, 2025 | 3.00 | 3.02 | 2.98 | 3.02 | - | 4.14% | 14,000 |
| Jun 5, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | -3.33% | 14,000 |