3SBio Inc. (FRA:83B)
Germany · Delayed Price · Currency is EUR 2.780
+0.080 (2.96%)
At close: Dec 19, 2025
3SBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 3.70 | 3.78 | 3.68 | 3.68 | 3.68 | 1.66% | 1,510 |
| Nov 13, 2025 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | 7.74% | - |
| Nov 12, 2025 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 3.07% | - |
| Nov 11, 2025 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 2.52% | - |
| Nov 10, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 1.92% | - |
| Nov 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -6.59% | - |
| Nov 6, 2025 | 3.36 | 3.38 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Nov 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Nov 4, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | -5.20% | - |
| Nov 3, 2025 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | 2.98% | - |
| Oct 31, 2025 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | 12.75% | 1,129 |
| Oct 30, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -1.32% | - |
| Oct 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Oct 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Oct 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Oct 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.40% | - |
| Oct 23, 2025 | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | -1.34% | - |
| Oct 22, 2025 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -4.49% | - |
| Oct 21, 2025 | 3.12 | 3.12 | 3.08 | 3.12 | 3.12 | 1.96% | - |
| Oct 20, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | - |
| Oct 17, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Oct 16, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| Oct 15, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 4.90% | - |
| Oct 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.30% | - |
| Oct 13, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -0.66% | - |