3SBio Inc. (FRA:83B)
Germany · Delayed Price · Currency is EUR 3.600
+0.160 (4.65%)
Last updated: Jul 29, 2025
3SBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | - | -5.11% | - |
| 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% | - |
| Jul 1, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | 0.79% | - |
| Jun 30, 2025 | 2.46 | 2.56 | 2.46 | 2.54 | - | 3.25% | - |
| Jun 27, 2025 | 2.32 | 2.46 | 2.32 | 2.46 | - | 3.36% | 3,968 |
| Jun 26, 2025 | 2.32 | 2.38 | 2.32 | 2.38 | - | -2.46% | - |
| Jun 25, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | - | -1.61% | - |
| Jun 24, 2025 | 2.40 | 2.48 | 2.40 | 2.48 | - | 2.48% | - |
| Jun 23, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | - | 6.14% | 3,968 |
| Jun 20, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | - | - | 3,968 |
| Jun 19, 2025 | 2.24 | 2.30 | 2.24 | 2.28 | - | -3.39% | 3,968 |
| Jun 18, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | - | -0.84% | - |
| Jun 17, 2025 | 2.38 | 2.38 | 2.34 | 2.38 | - | -3.25% | 3,968 |
| Jun 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | -4.65% | - |
| Jun 13, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | 0.78% | 1,820 |
| Jun 12, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | - | 2.40% | - |
| Jun 11, 2025 | 2.58 | 2.58 | 2.50 | 2.50 | - | -3.85% | 2,180 |
| Jun 10, 2025 | 2.68 | 2.68 | 2.60 | 2.60 | - | 7.44% | 150 |
| Jun 9, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | - | 9.01% | 150 |
| Jun 6, 2025 | 2.16 | 2.22 | 2.16 | 2.22 | - | 3.74% | 150 |
| Jun 5, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | - | -0.93% | 150 |
| Jun 4, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | - | -1.82% | - |
| Jun 3, 2025 | 2.18 | 2.20 | 2.16 | 2.20 | - | 4.76% | 150 |
| Jun 2, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | - | - | 150 |
| May 30, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | - | -2.78% | 150 |
| May 29, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | - | 5.88% | 155 |
| May 28, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | - | -2.86% | - |
| May 27, 2025 | 2.14 | 2.20 | 2.10 | 2.10 | - | 1.94% | 50 |
| May 26, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | - | -5.50% | 2,500 |