3SBio Inc. (FRA:83B)
Germany · Delayed Price · Currency is EUR 1.876
-0.002 (-0.09%)
Last updated: Aug 26, 2026, 8:10 AM CET
FRA:83B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.09% | - |
| Aug 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.03% | - |
| Aug 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.97% | - |
| Aug 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 9.77% | - |
| Aug 20, 2026 | 1.85 | 1.85 | 1.73 | 1.73 | 1.73 | -6.53% | - |
| Aug 19, 2026 | 1.85 | 1.89 | 1.85 | 1.85 | 1.85 | -0.01% | 1,000 |
| Aug 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.52% | - |
| Aug 17, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | 0.31% | - |
| Aug 14, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.37% | - |
| Aug 13, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | 0.49% | - |
| Aug 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.28% | - |
| Aug 11, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -0.92% | - |
| Aug 10, 2026 | 1.94 | 2.04 | 1.91 | 1.91 | 1.91 | 0.05% | 444 |
| Aug 7, 2026 | 1.94 | 2.05 | 1.91 | 1.91 | 1.91 | 3.33% | 250 |
| Aug 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 3, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 4.11% | - |
| Jul 31, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -3.61% | - |
| Jul 30, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -0.48% | - |
| Jul 29, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.59% | 750 |
| Jul 28, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 1.06% | - |
| Jul 27, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -7.05% | - |
| Jul 24, 2026 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 5.10% | 505 |
| Jul 23, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | 1.27% | - |
| Jul 22, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 3.07% | - |
| Jul 21, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -2.51% | - |
| Jul 20, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.86 | 7.77% | - |
| Jul 17, 2026 | 1.85 | 1.85 | 1.75 | 1.75 | 1.72 | -9.68% | 1,017 |
| Jul 16, 2026 | 1.94 | 1.94 | 1.92 | 1.93 | 1.91 | -3.57% | - |
| Jul 15, 2026 | 1.97 | 2.01 | 1.96 | 2.01 | 1.98 | 5.59% | - |
| Jul 14, 2026 | 1.99 | 1.99 | 1.90 | 1.90 | 1.87 | -1.29% | 523 |
| Jul 13, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.90 | -1.32% | - |
| Jul 10, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.92 | 2.64% | - |
| Jul 9, 2026 | 1.86 | 1.90 | 1.83 | 1.90 | 1.87 | 1.16% | - |
| Jul 8, 2026 | 1.94 | 2.04 | 1.88 | 1.88 | 1.85 | -3.33% | 1,100 |
| Jul 7, 2026 | 1.95 | 1.96 | 1.94 | 1.94 | 1.91 | -8.60% | - |
| Jul 6, 2026 | 2.13 | 2.22 | 2.10 | 2.13 | 2.09 | 1.00% | 1,052 |
| Jul 3, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.07 | 7.31% | - |
| Jul 2, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.93 | 1.40% | - |
| Jul 1, 2026 | 1.83 | 1.94 | 1.83 | 1.94 | 1.91 | 5.60% | - |
| Jun 30, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.80 | -3.69% | - |
| Jun 29, 2026 | 1.99 | 1.99 | 1.86 | 1.90 | 1.87 | 9.86% | 403 |
| Jun 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -1.77% | - |
| Jun 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | -2.12% | - |
| Jun 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | 2.31% | - |
| Jun 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | -4.31% | - |
| Jun 22, 2026 | 1.73 | 1.84 | 1.73 | 1.84 | 1.81 | 2.34% | 250 |
| Jun 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | 2.90% | - |
| Jun 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.72 | -0.46% | - |