Hansoh Pharmaceutical Group Company Limited (FRA:3KY)
Germany · Delayed Price · Currency is EUR 3.586
-0.034 (-0.94%)
Last updated: Jul 21, 2026, 3:25 PM CET
FRA:3KY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.20 | 1.29% | - |
| Jun 15, 2026 | 3.21 | 3.21 | 3.18 | 3.18 | 3.16 | -2.12% | - |
| Jun 12, 2026 | 3.23 | 3.25 | 3.23 | 3.25 | 3.23 | 2.59% | - |
| Jun 11, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.15 | -0.19% | - |
| Jun 10, 2026 | 3.13 | 3.18 | 3.13 | 3.18 | 3.16 | 2.55% | - |
| Jun 9, 2026 | 3.11 | 3.11 | 3.09 | 3.10 | 3.08 | -0.71% | - |
| Jun 8, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.10 | -1.36% | - |
| Jun 5, 2026 | 3.21 | 3.21 | 3.16 | 3.16 | 3.14 | -3.07% | - |
| Jun 4, 2026 | 3.21 | 3.26 | 3.21 | 3.26 | 3.24 | -0.61% | - |
| Jun 3, 2026 | 3.28 | 3.38 | 3.28 | 3.28 | 3.26 | -1.62% | 80 |
| Jun 2, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.31 | -0.54% | - |
| Jun 1, 2026 | 3.34 | 3.47 | 3.34 | 3.35 | 3.33 | 0.12% | 630 |
| May 29, 2026 | 3.41 | 3.41 | 3.35 | 3.35 | 3.33 | -0.68% | - |
| May 28, 2026 | 3.43 | 3.43 | 3.37 | 3.37 | 3.35 | -8.09% | - |
| May 27, 2026 | 3.65 | 3.67 | 3.65 | 3.67 | 3.65 | 0.14% | - |
| May 26, 2026 | 3.67 | 3.67 | 3.65 | 3.67 | 3.64 | 0.58% | 250 |
| May 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.62 | -0.16% | - |
| May 22, 2026 | 3.63 | 3.65 | 3.63 | 3.65 | 3.63 | -1.24% | - |
| May 21, 2026 | 3.67 | 3.70 | 3.66 | 3.70 | 3.67 | 1.43% | - |
| May 20, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.62 | -0.82% | - |
| May 19, 2026 | 3.66 | 3.67 | 3.64 | 3.67 | 3.65 | -0.08% | - |
| May 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.65 | -3.29% | - |
| May 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -1.17% | - |
| May 14, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.82 | -1.31% | - |
| May 13, 2026 | 3.85 | 3.90 | 3.85 | 3.90 | 3.87 | -0.08% | - |
| May 12, 2026 | 3.91 | 3.91 | 3.89 | 3.90 | 3.88 | -0.51% | - |