3SBio Inc. (FRA:83B)
Germany · Delayed Price · Currency is EUR 2.980
-0.140 (-4.49%)
At close: Oct 22, 2025
3SBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -4.49% | 5,365 |
| Oct 21, 2025 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | 1.96% | 5,365 |
| Oct 20, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 5,365 |
| Oct 17, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -3.21% | 5,365 |
| Oct 16, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 4.00% | 5,365 |
| Oct 15, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 4.90% | 5,365 |
| Oct 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.30% | 5,365 |
| Oct 13, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -0.66% | 5,365 |
| Oct 10, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.94% | 5,365 |
| Oct 9, 2025 | 3.10 | 3.24 | 3.10 | 3.10 | 3.10 | -8.82% | 5,365 |
| Oct 8, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 5.59% | 700 |
| Oct 7, 2025 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | -0.62% | 700 |
| Oct 6, 2025 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | - | 6,000 |
| Oct 3, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -2.41% | 621 |
| Oct 2, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 3.75% | 621 |
| Oct 1, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 30, 2025 | 3.20 | 3.26 | 3.20 | 3.20 | 3.20 | -1.84% | 200 |
| Sep 29, 2025 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | 3.16% | 621 |
| Sep 26, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -5.95% | 330 |
| Sep 25, 2025 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 3.70% | 537 |
| Sep 24, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | -1.22% | - |
| Sep 23, 2025 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | -2.96% | 4,000 |
| Sep 22, 2025 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | 2.42% | 630 |
| Sep 19, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | -2.37% | 299 |
| Sep 18, 2025 | 3.28 | 3.38 | 3.28 | 3.38 | 3.38 | - | 299 |
| Sep 17, 2025 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | -1.74% | 299 |
| Sep 16, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | -0.58% | 299 |
| Sep 15, 2025 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -1.70% | 299 |
| Sep 12, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | - | 250 |
| Sep 11, 2025 | 3.44 | 3.54 | 3.44 | 3.52 | 3.52 | -2.22% | 250 |
| Sep 10, 2025 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | -7.22% | 322 |
| Sep 9, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 3.19% | 322 |
| Sep 8, 2025 | 3.62 | 3.84 | 3.62 | 3.76 | 3.76 | -1.57% | 322 |
| Sep 5, 2025 | 3.74 | 3.88 | 3.74 | 3.82 | 3.82 | 14.37% | 1,000 |
| Sep 4, 2025 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | -3.47% | 600 |
| Sep 3, 2025 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 2.37% | 2,000 |
| Sep 2, 2025 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | 3.68% | 2,000 |
| Sep 1, 2025 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 2.52% | 2,000 |
| Aug 29, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 6.71% | 2,000 |
| Aug 28, 2025 | 2.98 | 3.02 | 2.98 | 2.98 | 2.98 | -3.87% | 2,000 |
| Aug 27, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | -5.49% | 731 |
| Aug 26, 2025 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | 1.23% | 731 |
| Aug 25, 2025 | 3.20 | 3.30 | 3.20 | 3.24 | 3.24 | -5.26% | 731 |
| Aug 22, 2025 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 1.18% | 1,750 |
| Aug 21, 2025 | 3.28 | 3.38 | 3.28 | 3.38 | 3.38 | 1.81% | 1,750 |
| Aug 20, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | -5.68% | 1,750 |
| Aug 19, 2025 | 3.36 | 3.52 | 3.36 | 3.52 | 3.52 | -0.56% | 1,750 |
| Aug 18, 2025 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -2.21% | 75 |
| Aug 15, 2025 | 3.50 | 3.66 | 3.50 | 3.62 | 3.62 | 4.62% | 75 |
| Aug 14, 2025 | 3.42 | 3.46 | 3.42 | 3.46 | 3.46 | 1.17% | 75 |