Hansoh Pharmaceutical Group Company Limited (FRA:3KY)
Germany · Delayed Price · Currency is EUR 4.164
-0.088 (-2.07%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:3KY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | - | -2.70% | - |
| Apr 22, 2026 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 2.06% | - |
| Apr 21, 2026 | 4.16 | 4.17 | 4.15 | 4.17 | 4.17 | -2.21% | - |
| Apr 20, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | 0.88% | - |
| Apr 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.47% | - |
| Apr 16, 2026 | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | 2.07% | - |
| Apr 15, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 2.92% | - |
| Apr 14, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Apr 13, 2026 | 4.13 | 4.14 | 4.12 | 4.14 | 4.14 | - | - |
| Apr 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Apr 9, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Apr 8, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -3.76% | - |
| Apr 7, 2026 | 4.13 | 4.26 | 4.13 | 4.26 | 4.26 | -0.47% | - |
| Apr 2, 2026 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | 5.42% | - |
| Apr 1, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 5.18% | - |
| Mar 31, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | 6.63% | - |
| Mar 30, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 2.26% | - |
| 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 |