3SBio Inc. (FRA:83B)
Germany · Delayed Price · Currency is EUR 3.880
+0.120 (3.19%)
Last updated: Sep 9, 2025, 5:15 PM CET
3SBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | - | 3.19% | - |
| Sep 8, 2025 | 3.62 | 3.84 | 3.62 | 3.76 | - | -1.57% | 484 |
| Sep 5, 2025 | 3.74 | 3.88 | 3.74 | 3.82 | - | 14.37% | 1,000 |
| Sep 4, 2025 | 3.28 | 3.34 | 3.28 | 3.34 | - | -3.47% | 600 |
| Sep 3, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | - | 2.37% | 2,000 |
| Sep 2, 2025 | 3.36 | 3.40 | 3.36 | 3.38 | - | 3.68% | - |
| Sep 1, 2025 | 3.16 | 3.26 | 3.16 | 3.26 | - | 2.52% | 2,000 |
| Aug 29, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | - | 6.71% | 2,000 |
| Aug 28, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | - | -3.87% | 2,000 |
| Aug 27, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | - | -5.49% | 731 |
| Aug 26, 2025 | 3.18 | 3.28 | 3.18 | 3.28 | - | 1.23% | - |
| Aug 25, 2025 | 3.20 | 3.30 | 3.20 | 3.24 | - | -5.26% | 731 |
| Aug 22, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | - | 1.18% | 1,750 |
| Aug 21, 2025 | 3.28 | 3.38 | 3.28 | 3.38 | - | 1.81% | 1,750 |
| Aug 20, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | - | -5.68% | 1,750 |
| Aug 19, 2025 | 3.36 | 3.52 | 3.36 | 3.52 | - | -0.56% | 1,750 |
| Aug 18, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | - | -2.21% | 75 |
| Aug 15, 2025 | 3.50 | 3.66 | 3.50 | 3.62 | - | 4.62% | 75 |
| Aug 14, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | - | 1.17% | 75 |
| Aug 13, 2025 | 3.28 | 3.42 | 3.28 | 3.42 | - | 1.79% | 75 |
| Aug 12, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | - | 1.20% | 75 |
| Aug 11, 2025 | 3.40 | 3.40 | 3.22 | 3.32 | - | 0.61% | 75 |
| Aug 8, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | - | 1.85% | 400 |
| Aug 7, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | - | -5.81% | 431 |
| Aug 6, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | - | -6.01% | 431 |
| Aug 5, 2025 | 3.42 | 3.66 | 3.42 | 3.66 | - | 9.58% | 4,050 |
| Aug 4, 2025 | 3.28 | 3.34 | 3.28 | 3.34 | - | 1.21% | 1,550 |
| Aug 1, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | - | -6.25% | 1,550 |
| Jul 31, 2025 | 3.48 | 3.54 | 3.48 | 3.52 | - | - | - |
| Jul 30, 2025 | 3.34 | 3.52 | 3.34 | 3.52 | - | -2.22% | 1,550 |
| Jul 29, 2025 | 3.54 | 3.66 | 3.54 | 3.60 | - | 4.65% | 2,100 |
| Jul 28, 2025 | 3.18 | 3.46 | 3.18 | 3.44 | - | 13.91% | 2,100 |
| Jul 25, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | - | -7.93% | 2,800 |
| Jul 24, 2025 | 3.18 | 3.28 | 3.18 | 3.28 | - | 7.19% | - |
| Jul 23, 2025 | 3.02 | 3.08 | 3.02 | 3.06 | - | -1.92% | 2,800 |
| Jul 22, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | - | -3.11% | - |
| Jul 21, 2025 | 3.18 | 3.24 | 3.18 | 3.22 | - | -7.47% | 2,800 |
| Jul 18, 2025 | 3.32 | 3.48 | 3.32 | 3.48 | - | 3.57% | 2,800 |
| Jul 17, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | - | 9.80% | 750 |
| Jul 16, 2025 | 3.00 | 3.08 | 3.00 | 3.06 | - | -4.97% | 240 |
| Jul 15, 2025 | 3.02 | 3.22 | 3.02 | 3.22 | - | 5.23% | 3,000 |
| Jul 14, 2025 | 2.88 | 3.06 | 2.88 | 3.06 | - | 12.50% | 1,807 |
| Jul 11, 2025 | 2.60 | 2.72 | 2.60 | 2.72 | - | 3.03% | 1,807 |
| Jul 10, 2025 | 2.58 | 2.64 | 2.58 | 2.64 | - | -1.49% | 1,807 |
| Jul 9, 2025 | 2.60 | 2.68 | 2.60 | 2.68 | - | 1.52% | - |
| Jul 8, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | - | -1.49% | 1,807 |
| Jul 7, 2025 | 2.66 | 2.68 | 2.64 | 2.68 | - | -2.19% | 1,807 |
| Jul 4, 2025 | 2.66 | 2.74 | 2.66 | 2.74 | - | 1.48% | 3,968 |
| Jul 3, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | - | 3.85% | - |
| Jul 2, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | - | 1.56% | - |