3SBio Inc. (FRA:83B)
Germany · Delayed Price · Currency is EUR 1.728
+0.007 (0.41%)
At close: Sep 18, 2026
FRA:83B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |