Hansoh Pharmaceutical Group Company Limited (FRA:3KY)
Germany · Delayed Price · Currency is EUR 3.507
+0.099 (2.90%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:3KY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | 2.34% | - |
| Aug 24, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -6.51% | - |
| Aug 21, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -1.93% | - |
| Aug 20, 2026 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 1.79% | - |
| Aug 19, 2026 | 3.57 | 3.57 | 3.55 | 3.57 | 3.57 | 0.28% | - |
| Aug 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.25% | - |
| Aug 17, 2026 | 3.71 | 3.71 | 3.56 | 3.57 | 3.57 | -1.19% | 400 |
| Aug 14, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | -1.85% | - |
| Aug 13, 2026 | 3.84 | 3.84 | 3.67 | 3.68 | 3.68 | 1.07% | 665 |
| Aug 12, 2026 | 3.64 | 3.64 | 3.63 | 3.64 | 3.64 | -3.91% | - |
| Aug 11, 2026 | 3.81 | 3.81 | 3.78 | 3.79 | 3.79 | 0.80% | - |
| Aug 10, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.76 | 5.00% | - |
| Aug 7, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 4.04% | - |
| Aug 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.88% | - |
| Aug 5, 2026 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | -0.09% | 230 |
| Aug 4, 2026 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | -1.16% | - |
| Aug 3, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | -1.60% | - |
| Jul 31, 2026 | 3.49 | 3.51 | 3.49 | 3.51 | 3.51 | -0.99% | - |
| Jul 30, 2026 | 3.54 | 3.54 | 3.53 | 3.54 | 3.54 | -4.53% | - |
| Jul 29, 2026 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | 3.98% | - |
| Jul 28, 2026 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | - | - |
| Jul 27, 2026 | 3.57 | 3.57 | 3.56 | 3.57 | 3.57 | 0.56% | - |
| Jul 24, 2026 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | -1.31% | 1,000 |
| Jul 23, 2026 | 3.69 | 3.69 | 3.57 | 3.60 | 3.60 | -0.06% | 44 |
| Jul 22, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | 0.33% | - |
| Jul 21, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.94% | - |
| Jul 20, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 3.93% | - |
| Jul 17, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -4.34% | - |
| Jul 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.97% | - |
| Jul 15, 2026 | 3.84 | 3.84 | 3.61 | 3.61 | 3.61 | 1.04% | 600 |
| Jul 14, 2026 | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | -0.14% | - |
| Jul 13, 2026 | 3.59 | 3.59 | 3.57 | 3.57 | 3.57 | 1.82% | - |
| Jul 10, 2026 | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | 2.81% | - |
| Jul 9, 2026 | 3.43 | 3.43 | 3.40 | 3.41 | 3.41 | -3.42% | - |
| Jul 8, 2026 | 3.54 | 3.54 | 3.53 | 3.54 | 3.54 | -1.26% | - |
| Jul 7, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -3.76% | - |
| Jul 6, 2026 | 3.75 | 3.75 | 3.72 | 3.72 | 3.72 | 0.81% | - |
| Jul 3, 2026 | 3.69 | 3.70 | 3.69 | 3.69 | 3.69 | 7.06% | - |
| Jul 2, 2026 | 3.49 | 3.49 | 3.47 | 3.47 | 3.45 | 5.73% | - |
| Jul 1, 2026 | 3.25 | 3.28 | 3.25 | 3.28 | 3.26 | -0.06% | 500 |
| Jun 30, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.26 | -1.44% | - |
| Jun 29, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.31 | 6.15% | - |
| Jun 26, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.12 | -1.23% | - |
| Jun 25, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.16 | -1.64% | - |
| Jun 24, 2026 | 3.23 | 3.23 | 3.21 | 3.23 | 3.21 | -1.04% | - |
| Jun 23, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.24 | 0.49% | - |
| Jun 22, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.23 | -0.46% | - |
| Jun 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.24 | 0.06% | - |
| Jun 18, 2026 | 3.24 | 3.27 | 3.24 | 3.26 | 3.24 | 1.56% | - |
| Jun 17, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.19 | -0.40% | - |