Peijia Medical Limited (FRA:4WO)
Germany · Delayed Price · Currency is EUR 0.5800
-0.0050 (-0.85%)
At close: Nov 28, 2025
Peijia Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | - |
| Nov 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.74% | - |
| Nov 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.71% | - |
| Nov 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.50% | - |
| Nov 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 1,280 |
| Nov 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Nov 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Nov 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -8.89% | - |
| Nov 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.14% | - |
| Nov 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | - |
| Nov 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Nov 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Nov 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Nov 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | - |
| Nov 7, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -4.69% | - |
| Nov 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Nov 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | - |
| Nov 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.51% | - |
| Nov 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.76% | - |
| Oct 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.76% | - |
| Oct 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | - |
| Oct 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.17% | - |
| Oct 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 27, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -2.33% | - |
| Oct 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.53% | - |
| Oct 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Oct 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Oct 21, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | - |
| Oct 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | - |
| Oct 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -5.67% | - |
| Oct 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Oct 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 3.68% | - |
| Oct 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.16% | - |
| Oct 13, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | - | 6 |
| Oct 10, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -2.11% | - |
| Oct 9, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -4.05% | - |
| Oct 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 7.25% | - |
| Oct 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.17% | - |
| Oct 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | - |
| Oct 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Oct 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 6.77% | - |
| Oct 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.32% | - |
| Sep 30, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | 1.46% | 1,180 |
| Sep 29, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 2.24% | - |
| Sep 26, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.19% | - |
| Sep 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.48% | - |
| Sep 24, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.88% | - |
| Sep 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.47% | 1,380 |
| Sep 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | - |