3SBio Inc. (FRA:83B)
Germany flag Germany · Delayed Price · Currency is EUR
2.980
-0.140 (-4.49%)
At close: Oct 22, 2025

3SBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.023.022.982.982.98-4.49%5,365
Oct 21, 20253.123.123.083.123.121.96%5,365
Oct 20, 20253.023.063.023.063.061.32%5,365
Oct 17, 20253.083.083.023.023.02-3.21%5,365
Oct 16, 20253.143.143.123.123.124.00%5,365
Oct 15, 20252.983.002.983.003.004.90%5,365
Oct 14, 20252.862.862.862.862.86-5.30%5,365
Oct 13, 20253.003.023.003.023.02-0.66%5,365
Oct 10, 20253.083.083.043.043.04-1.94%5,365
Oct 9, 20253.103.243.103.103.10-8.82%5,365
Oct 8, 20253.343.403.343.403.405.59%700
Oct 7, 20253.203.223.183.223.22-0.62%700
Oct 6, 20253.223.263.203.243.24-6,000
Oct 3, 20253.223.243.223.243.24-2.41%621
Oct 2, 20253.303.323.303.323.323.75%621
Oct 1, 20253.243.243.203.203.20--
Sep 30, 20253.203.263.203.203.20-1.84%200
Sep 29, 20253.263.283.263.263.263.16%621
Sep 26, 20253.183.183.163.163.16-5.95%330
Sep 25, 20253.303.363.303.363.363.70%537
Sep 24, 20253.203.243.203.243.24-1.22%-
Sep 23, 20253.263.303.263.283.28-2.96%4,000
Sep 22, 20253.263.383.263.383.382.42%630
Sep 19, 20253.223.303.223.303.30-2.37%299
Sep 18, 20253.283.383.283.383.38-299
Sep 17, 20253.263.383.263.383.38-1.74%299
Sep 16, 20253.383.443.383.443.44-0.58%299
Sep 15, 20253.503.523.463.463.46-1.70%299
Sep 12, 20253.483.523.483.523.52-250
Sep 11, 20253.443.543.443.523.52-2.22%250
Sep 10, 20253.543.603.543.603.60-7.22%322
Sep 9, 20253.743.883.743.883.883.19%322
Sep 8, 20253.623.843.623.763.76-1.57%322
Sep 5, 20253.743.883.743.823.8214.37%1,000
Sep 4, 20253.283.343.283.343.34-3.47%600
Sep 3, 20253.443.463.443.463.462.37%2,000
Sep 2, 20253.363.403.363.383.383.68%2,000
Sep 1, 20253.163.263.163.263.262.52%2,000
Aug 29, 20253.143.183.143.183.186.71%2,000
Aug 28, 20252.983.022.982.982.98-3.87%2,000
Aug 27, 20253.063.103.063.103.10-5.49%731
Aug 26, 20253.183.283.183.283.281.23%731
Aug 25, 20253.203.303.203.243.24-5.26%731
Aug 22, 20253.323.423.323.423.421.18%1,750
Aug 21, 20253.283.383.283.383.381.81%1,750
Aug 20, 20253.283.323.283.323.32-5.68%1,750
Aug 19, 20253.363.523.363.523.52-0.56%1,750
Aug 18, 20253.523.543.523.543.54-2.21%75
Aug 15, 20253.503.663.503.623.624.62%75
Aug 14, 20253.423.463.423.463.461.17%75