Shanghai Pharmaceuticals Holding Co., Ltd (FRA:S1R)
Germany · Delayed Price · Currency is EUR 1.160
-0.010 (-0.85%)
At close: Sep 18, 2026
FRA:S1R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Sep 17, 2026 | 1.17 | 1.23 | 1.17 | 1.17 | 1.17 | - | 45 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.61% | - |
| Sep 15, 2026 | 1.19 | 1.25 | 1.19 | 1.19 | 1.18 | -0.83% | 1,229 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 0.84% | - |
| Sep 11, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.18 | - | - |
| Sep 10, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.18 | -2.46% | - |
| Sep 9, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.21 | -1.61% | - |
| Sep 8, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.23 | 0.81% | 348 |
| Sep 7, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.22 | - | - |
| Sep 4, 2026 | 1.24 | 1.29 | 1.23 | 1.23 | 1.22 | - | 500 |
| Sep 3, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.22 | - | - |
| Sep 2, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.22 | - | - |
| Sep 1, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.22 | 0.82% | - |
| Aug 31, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.21 | -0.81% | - |
| Aug 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | 0.82% | - |
| Aug 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | - | - |
| Aug 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -0.81% | - |
| Aug 25, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.22 | 1.65% | 4,000 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.20 | -0.82% | - |
| Aug 21, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.21 | 0.83% | - |
| Aug 20, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.20 | - | - |
| Aug 19, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.20 | -2.42% | - |
| Aug 18, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.23 | 0.81% | - |
| Aug 17, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.22 | - | - |
| Aug 14, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.22 | -0.81% | - |
| Aug 13, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.23 | - | - |
| Aug 12, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.23 | -0.80% | - |
| Aug 11, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.24 | - | - |
| Aug 10, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.24 | -0.79% | - |
| Aug 7, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.25 | 1.61% | - |
| Aug 6, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.23 | -2.36% | - |
| Aug 5, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.26 | -0.78% | - |
| Aug 4, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.27 | - | - |
| Aug 3, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.27 | 0.79% | - |
| Jul 31, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.26 | -0.78% | - |
| Jul 30, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.27 | 1.59% | - |
| Jul 29, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.25 | -1.56% | - |
| Jul 28, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.27 | -0.78% | - |
| Jul 27, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.28 | 1.57% | - |
| Jul 24, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.26 | - | - |
| Jul 23, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.26 | -0.78% | - |
| Jul 22, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.27 | -0.78% | - |
| Jul 21, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.28 | 0.78% | - |
| Jul 20, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.27 | -0.78% | - |
| Jul 17, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.28 | -1.53% | - |
| Jul 16, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.30 | 3.15% | - |
| Jul 15, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.26 | 1.21% | - |
| Jul 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.24 | 3.17% | - |
| Jul 13, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.20 | - | - |