Zylox-Tonbridge Medical Technology Co., Ltd. (FRA:818)
Germany · Delayed Price · Currency is EUR 2.640
-0.080 (-2.94%)
Last updated: Dec 1, 2025, 3:29 PM CET
FRA:818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | -1.45% | - |
| Nov 27, 2025 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | 1.47% | - |
| Nov 26, 2025 | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | 0.74% | - |
| Nov 25, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | - | - |
| Nov 24, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | 3.85% | - |
| Nov 21, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | -8.45% | - |
| Nov 20, 2025 | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | -1.39% | - |
| Nov 19, 2025 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | - | - |
| Nov 18, 2025 | 2.82 | 2.88 | 2.82 | 2.88 | 2.88 | -3.36% | - |
| Nov 17, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 4.20% | - |
| Nov 14, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 5.93% | - |
| Nov 13, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | -0.74% | - |
| Nov 12, 2025 | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | 4.62% | - |
| Nov 11, 2025 | 2.56 | 2.62 | 2.56 | 2.60 | 2.60 | - | - |
| Nov 10, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 1.56% | - |
| Nov 7, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | -1.54% | - |
| Nov 6, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | - | - |
| Nov 5, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 0.78% | - |
| Nov 4, 2025 | 2.50 | 2.58 | 2.50 | 2.58 | 2.58 | -2.27% | - |
| Nov 3, 2025 | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | 1.54% | - |
| Oct 31, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | - | - |
| Oct 30, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 2.36% | - |
| Oct 29, 2025 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | -2.31% | - |
| Oct 28, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | - | - |
| Oct 27, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 3.17% | - |
| Oct 24, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | -1.56% | - |
| Oct 23, 2025 | 2.52 | 2.56 | 2.50 | 2.56 | 2.56 | -3.03% | - |
| Oct 22, 2025 | 2.58 | 2.64 | 2.56 | 2.64 | 2.64 | -1.49% | - |
| Oct 21, 2025 | 2.64 | 2.68 | 2.62 | 2.68 | 2.68 | 0.75% | - |
| Oct 20, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 2.31% | - |
| Oct 17, 2025 | 2.56 | 2.60 | 2.54 | 2.60 | 2.60 | -2.26% | - |
| Oct 16, 2025 | 2.60 | 2.66 | 2.58 | 2.66 | 2.66 | 2.31% | - |
| Oct 15, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 2.36% | - |
| Oct 14, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -1.55% | - |
| Oct 13, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | -3.01% | - |
| Oct 10, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | -0.75% | - |
| Oct 9, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | -2.90% | - |
| Oct 8, 2025 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | 5.34% | - |
| Oct 7, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -3.68% | - |
| Oct 6, 2025 | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | 5.43% | - |
| Oct 3, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Oct 2, 2025 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | 4.80% | - |
| Oct 1, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.85% | - |
| Sep 30, 2025 | 2.52 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | - |
| Sep 29, 2025 | 2.48 | 2.62 | 2.46 | 2.50 | 2.50 | 1.63% | 779 |
| Sep 26, 2025 | 2.46 | 2.46 | 2.42 | 2.46 | 2.46 | -1.60% | - |
| Sep 25, 2025 | 2.46 | 2.50 | 2.44 | 2.50 | 2.50 | 0.81% | - |
| Sep 24, 2025 | 2.50 | 2.52 | 2.48 | 2.48 | 2.48 | -3.13% | - |
| Sep 23, 2025 | 2.56 | 2.56 | 2.54 | 2.56 | 2.56 | -3.76% | - |
| Sep 22, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | -2.92% | - |