3SBio Inc. (FRA:83B)
Germany · Delayed Price · Currency is EUR 2.520
+0.020 (0.80%)
Last updated: Jan 28, 2026, 10:30 AM CET
3SBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Jan 29, 2026 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | -2.36% | - |
| Jan 28, 2026 | 2.54 | 2.54 | 2.52 | 2.54 | 2.54 | 1.60% | - |
| Jan 27, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Jan 26, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.88% | - |
| Jan 23, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | - | - |
| Jan 22, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -4.44% | - |
| Jan 21, 2026 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | 0.75% | - |
| Jan 20, 2026 | 2.68 | 2.68 | 2.66 | 2.68 | 2.68 | -0.74% | - |
| Jan 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93% | - |
| Jan 16, 2026 | 2.84 | 2.86 | 2.84 | 2.84 | 2.84 | -3.40% | - |
| Jan 15, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 0.68% | - |
| Jan 14, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -5.81% | - |
| Jan 13, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 6.16% | - |
| Jan 12, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -2.67% | - |
| Jan 9, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | - |
| Jan 8, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -4.46% | - |
| Jan 7, 2026 | 3.04 | 3.14 | 3.02 | 3.14 | 3.14 | 11.35% | 150 |
| Jan 6, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | - | - |
| Jan 5, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 7.63% | - |
| Jan 2, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Dec 30, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Dec 29, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -5.00% | - |
| Dec 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Dec 22, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Dec 19, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 2.96% | - |
| Dec 18, 2025 | 2.64 | 2.70 | 2.64 | 2.70 | 2.70 | 1.50% | - |
| Dec 17, 2025 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -2.92% | - |
| Dec 16, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | -2.14% | - |
| Dec 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | - |
| Dec 12, 2025 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Dec 11, 2025 | 2.94 | 3.02 | 2.94 | 2.98 | 2.98 | -1.32% | - |
| Dec 10, 2025 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | -1.95% | 500 |
| Dec 9, 2025 | 3.02 | 3.14 | 3.02 | 3.08 | 3.08 | -2.53% | 280 |
| Dec 8, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | -1.86% | - |
| Dec 5, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | - |
| Dec 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Dec 3, 2025 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -4.85% | - |
| Dec 2, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | -4.07% | - |
| Dec 1, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | - |
| Nov 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Nov 27, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | - |
| Nov 26, 2025 | 3.44 | 3.56 | 3.44 | 3.48 | 3.48 | 3.57% | 500 |
| Nov 25, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | -1.75% | - |
| Nov 24, 2025 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | 6.21% | - |
| Nov 21, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -9.55% | 270 |
| Nov 20, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.14% | - |
| Nov 19, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 2.33% | - |
| Nov 18, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.91% | - |
| Nov 17, 2025 | 3.56 | 3.72 | 3.56 | 3.58 | 3.58 | -2.72% | 270 |