Shanghai Pharmaceuticals Holding Co., Ltd (FRA:S1R)
Germany · Delayed Price · Currency is EUR 1.280
-0.010 (-0.78%)
At close: Nov 28, 2025
FRA:S1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Nov 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Nov 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Nov 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Nov 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Nov 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Nov 14, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 2.31% | - |
| Nov 13, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Nov 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Nov 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Nov 5, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.91% | 500 |
| Nov 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Nov 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | - |
| Oct 31, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -5.30% | - |
| Oct 30, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Oct 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Oct 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Oct 27, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Oct 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Oct 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Oct 16, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Oct 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Oct 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Oct 10, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Oct 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | - |
| Oct 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Oct 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Oct 6, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.53% | 1,200 |
| Oct 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Oct 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Sep 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Sep 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Sep 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Sep 25, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Sep 24, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Sep 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Sep 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |