Shanghai Pharmaceuticals Holding Co., Ltd (FRA:S1R)
Germany · Delayed Price · Currency is EUR 1.300
+0.050 (4.00%)
Last updated: Jun 3, 2026, 8:12 AM CET
FRA:S1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | - | 4.00% | 49 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Jun 1, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 4.88% | 37 |
| May 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| May 28, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 373 |
| May 27, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | - | 255 |
| May 26, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 4.84% | 341 |
| May 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| May 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| May 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| May 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| May 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| May 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| May 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| May 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| May 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| May 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| May 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| May 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| May 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Apr 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Apr 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Apr 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Apr 27, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Apr 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Apr 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | - |
| Apr 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Apr 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Apr 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Apr 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Apr 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Apr 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -7.46% | - |
| Apr 13, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 4.69% | 1,000 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Apr 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Apr 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Apr 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Apr 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Mar 30, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 9.17% | 150 |
| Mar 27, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Mar 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | - |
| Mar 25, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Mar 23, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | - |