Hansoh Pharmaceutical Group Company Limited (FRA:3KY)
Germany · Delayed Price · Currency is EUR 3.759
+0.009 (0.24%)
At close: Sep 18, 2026
FRA:3KY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.76 | 0.24% | - |
| Sep 17, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 1.21% | - |
| Sep 16, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | 0.65% | - |
| Sep 15, 2026 | 3.69 | 3.69 | 3.67 | 3.68 | 3.68 | -1.52% | - |
| Sep 14, 2026 | 3.71 | 3.74 | 3.70 | 3.74 | 3.74 | 5.50% | - |
| Sep 11, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | -2.05% | - |
| Sep 10, 2026 | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | -3.39% | - |
| Sep 9, 2026 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | -4.22% | - |
| Sep 8, 2026 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | -0.56% | - |
| Sep 7, 2026 | 3.92 | 3.93 | 3.91 | 3.93 | 3.93 | -0.03% | 110 |
| Sep 4, 2026 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 1.03% | - |
| Sep 3, 2026 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | 1.99% | - |
| Sep 2, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 2.36% | - |
| Sep 1, 2026 | 3.71 | 3.73 | 3.71 | 3.73 | 3.73 | -2.64% | - |
| Aug 31, 2026 | 3.79 | 3.83 | 3.79 | 3.83 | 3.83 | -3.38% | - |
| Aug 28, 2026 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | -0.25% | - |
| Aug 27, 2026 | 3.92 | 3.98 | 3.92 | 3.97 | 3.97 | 13.29% | 1,828 |
| Aug 26, 2026 | 3.39 | 3.51 | 3.39 | 3.51 | 3.51 | 2.90% | - |
| 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% | - |