3SBio Inc. (FRA:83B)
Germany · Delayed Price · Currency is EUR 1.553
+0.048 (3.20%)
At close: Oct 23, 2026
FRA:83B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | 3.23% | - |
| Oct 22, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -4.80% | - |
| Oct 21, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.95% | - |
| Oct 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.48% | - |
| Oct 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.04% | - |
| Oct 16, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.15% | - |
| Oct 15, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.74% | - |
| Oct 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.31% | - |
| Oct 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.78% | - |
| Oct 12, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 3.10% | 573 |
| Oct 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.80% | - |
| Oct 8, 2026 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 3.17% | 180 |
| Oct 7, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -1.54% | - |
| Oct 6, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | 2.29% | - |
| Oct 5, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -2.01% | - |
| Oct 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.40% | - |
| Oct 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.48% | - |
| Sep 30, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.51% | - |
| Sep 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.20% | - |
| Sep 28, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.65% | - |
| Sep 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.39% | - |
| Sep 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.36% | - |
| Sep 23, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Sep 22, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -2.26% | - |
| Sep 21, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | 6.39% | - |
| Sep 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.41% | - |
| Sep 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.27% | - |
| Sep 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.70% | - |
| Sep 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.40% | - |
| Sep 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.51% | - |
| Sep 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.53% | - |
| Sep 10, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -2.86% | - |
| Sep 9, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.68 | -3.77% | - |
| Sep 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.65% | - |
| Sep 7, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.78% | - |
| Sep 4, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.28% | - |
| Sep 3, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 2.88% | - |
| Sep 2, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -2.21% | - |
| Sep 1, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.96% | - |
| Aug 31, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.65% | - |
| Aug 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.06% | - |
| Aug 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.22% | - |
| 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% | - |