Scienture Holdings, Inc. (FRA:4E4)
Germany · Delayed Price · Currency is EUR 0.3620
0.00 (0.00%)
At close: Nov 28, 2025
Scienture Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.16% | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -4.15% | - |
| Nov 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 24.52% | - |
| Nov 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.73% | - |
| Nov 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -9.55% | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -9.18% | - |
| Nov 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 15.29% | - |
| Nov 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -16.26% | - |
| Nov 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.14% | - |
| Nov 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -8.15% | - |
| Nov 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.27% | - |
| Nov 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 8.26% | - |
| Nov 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.63% | - |
| Nov 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.70% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -10.48% | - |
| Nov 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -12.50% | - |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 29.87% | - |
| Nov 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -12.83% | - |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.95% | - |
| Oct 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -22.90% | - |
| Oct 30, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | -7.09% | - |
| Oct 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -9.62% | - |
| Oct 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -16.13% | - |
| Oct 27, 2025 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | -35.86% | - |
| Oct 24, 2025 | 1.90 | 1.90 | 1.45 | 1.45 | 1.45 | 20.83% | 11,553 |
| Oct 23, 2025 | 0.34 | 1.20 | 0.34 | 1.20 | 1.20 | 289.61% | 1,000 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.94% | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.10% | - |
| Oct 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -35.06% | - |
| Oct 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.35% | - |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.70% | - |
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 9.81% | - |
| Oct 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -13.01% | - |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.29% | - |
| Oct 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.94% | - |
| Oct 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -9.65% | - |
| Oct 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | - |
| Oct 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -15.71% | - |
| Oct 2, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | 22.81% | 795 |
| Oct 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | - |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.74% | - |
| Sep 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.77% | - |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.59% | - |
| Sep 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.48% | - |