Shanghai Pharmaceuticals Holding Co., Ltd (FRA:S1R)
Germany · Delayed Price · Currency is EUR 1.280
-0.010 (-0.78%)
Last updated: Jul 20, 2026, 5:15 PM CET
FRA:S1R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | - | 0.78% | - |
| Jul 17, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | - |
| Jul 16, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 3.15% | - |
| Jul 15, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 1.21% | - |
| Jul 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 3.17% | - |
| Jul 13, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.22 | - | - |
| Jul 10, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.22 | 0.80% | - |
| Jul 9, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.21 | -0.79% | - |
| Jul 8, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.22 | -3.82% | - |
| Jul 7, 2026 | 1.31 | 1.31 | 1.28 | 1.31 | 1.26 | 1.55% | - |
| Jul 6, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.25 | 3.20% | - |
| Jul 3, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.21 | 1.63% | - |
| Jul 2, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.19 | 0.82% | - |
| Jul 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | - | - |
| Jun 30, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.18 | -3.94% | - |
| Jun 29, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.23 | - | - |
| Jun 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -2.31% | - |
| Jun 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | -0.76% | - |
| Jun 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | 1.55% | - |
| Jun 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | - | - |
| Jun 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | 2.38% | - |
| Jun 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -2.33% | - |
| Jun 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | 2.38% | - |
| Jun 17, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.22 | -2.33% | - |
| Jun 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | - | - |
| Jun 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | 0.78% | - |
| Jun 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 0.79% | - |
| Jun 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | 0.79% | - |
| Jun 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -3.82% | - |
| Jun 9, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.26 | -2.24% | 11 |
| Jun 8, 2026 | 1.26 | 1.34 | 1.26 | 1.34 | 1.29 | 7.20% | 664 |
| Jun 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 0.81% | - |
| Jun 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | -4.62% | - |
| Jun 3, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.25 | 4.00% | 49 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | -3.10% | - |
| Jun 1, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.25 | 4.88% | 37 |
| May 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.19 | -3.91% | - |
| May 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | -1.54% | 373 |
| May 27, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.25 | - | 255 |
| May 26, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.25 | 4.84% | 341 |
| May 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | -2.36% | - |
| May 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | - | - |
| May 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | 1.60% | - |
| May 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | -0.79% | - |
| May 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | - | - |
| May 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -0.79% | - |
| May 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -0.78% | - |
| May 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.24 | 0.79% | - |
| May 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.23 | -1.55% | - |
| May 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | - | - |