Hansoh Pharmaceutical Group Company Limited (FRA:3KY)
Germany · Delayed Price · Currency is EUR 3.706
+0.150 (4.22%)
At close: Oct 23, 2026
FRA:3KY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.67 | 3.71 | 3.67 | 3.71 | 3.71 | 4.22% | - |
| Oct 22, 2026 | 3.55 | 3.56 | 3.52 | 3.56 | 3.56 | -7.37% | - |
| Oct 21, 2026 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | 0.08% | - |
| Oct 20, 2026 | 3.83 | 3.84 | 3.80 | 3.84 | 3.84 | 9.76% | - |
| Oct 19, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -1.52% | - |
| Oct 16, 2026 | 3.52 | 3.55 | 3.51 | 3.55 | 3.55 | 2.87% | - |
| Oct 15, 2026 | 3.48 | 3.52 | 3.45 | 3.45 | 3.45 | -0.75% | 1,106 |
| Oct 14, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | -1.81% | - |
| Oct 13, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -0.11% | - |
| Oct 12, 2026 | 3.51 | 3.54 | 3.51 | 3.54 | 3.54 | 0.37% | - |
| Oct 9, 2026 | 3.50 | 3.53 | 3.49 | 3.53 | 3.53 | -2.11% | - |
| Oct 8, 2026 | 3.61 | 3.61 | 3.58 | 3.61 | 3.61 | -5.30% | - |
| Oct 7, 2026 | 3.77 | 3.81 | 3.77 | 3.81 | 3.81 | -3.98% | - |
| Oct 6, 2026 | 3.85 | 3.97 | 3.85 | 3.97 | 3.97 | 4.50% | 7 |
| Oct 5, 2026 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | -0.29% | - |
| Oct 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.37% | - |
| Oct 1, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 1.79% | - |
| Sep 30, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | 5.59% | - |
| Sep 29, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.49% | - |
| Sep 28, 2026 | 3.66 | 3.80 | 3.66 | 3.69 | 3.69 | -0.24% | 1,400 |
| Sep 25, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | -1.55% | - |
| Sep 24, 2026 | 3.72 | 3.75 | 3.71 | 3.75 | 3.75 | -2.90% | - |
| Sep 23, 2026 | 3.82 | 3.87 | 3.81 | 3.87 | 3.87 | -0.05% | - |
| Sep 22, 2026 | 3.86 | 3.98 | 3.86 | 3.87 | 3.87 | -0.01% | 10 |
| Sep 21, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.87 | 3.72% | - |
| Sep 18, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.73 | 0.24% | - |
| Sep 17, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.72 | 1.21% | - |
| Sep 16, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.67 | 0.65% | - |
| Sep 15, 2026 | 3.69 | 3.69 | 3.67 | 3.68 | 3.65 | -1.52% | - |
| Sep 14, 2026 | 3.71 | 3.74 | 3.70 | 3.74 | 3.71 | 5.50% | - |
| Sep 11, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.51 | -2.05% | - |
| Sep 10, 2026 | 3.59 | 3.62 | 3.59 | 3.62 | 3.59 | -3.39% | - |
| Sep 9, 2026 | 3.66 | 3.74 | 3.66 | 3.74 | 3.71 | -4.22% | - |
| Sep 8, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.88 | -0.56% | - |
| Sep 7, 2026 | 3.92 | 3.93 | 3.91 | 3.93 | 3.90 | -0.03% | 110 |
| Sep 4, 2026 | 3.91 | 3.93 | 3.91 | 3.93 | 3.90 | 1.03% | - |
| Sep 3, 2026 | 3.88 | 3.89 | 3.87 | 3.89 | 3.86 | 1.99% | - |
| Sep 2, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.79 | 2.36% | - |
| Sep 1, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.70 | -2.64% | - |
| Aug 31, 2026 | 3.79 | 3.83 | 3.79 | 3.83 | 3.80 | -3.38% | - |
| Aug 28, 2026 | 3.93 | 3.96 | 3.93 | 3.96 | 3.93 | -0.25% | - |
| Aug 27, 2026 | 3.92 | 3.98 | 3.92 | 3.97 | 3.94 | 13.29% | 1,828 |
| Aug 26, 2026 | 3.39 | 3.51 | 3.39 | 3.51 | 3.48 | 2.90% | - |
| Aug 25, 2026 | 3.39 | 3.41 | 3.39 | 3.41 | 3.38 | 2.34% | - |
| Aug 24, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.30 | -6.51% | - |
| Aug 21, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.53 | -1.93% | - |
| Aug 20, 2026 | 3.60 | 3.63 | 3.59 | 3.63 | 3.60 | 1.79% | - |
| Aug 19, 2026 | 3.57 | 3.57 | 3.55 | 3.57 | 3.54 | 0.28% | - |
| Aug 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.53 | -0.25% | - |
| Aug 17, 2026 | 3.71 | 3.71 | 3.56 | 3.57 | 3.54 | -1.19% | 400 |