Simcere Pharmaceutical Group Limited (FRA:S2P)
Germany · Delayed Price · Currency is EUR 1.430
-0.080 (-5.30%)
Last updated: Jul 30, 2025
FRA:S2P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -5.67% | - |
| Jul 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | -1.40% | - |
| Jul 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -5.30% | 1,680 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 11.85% | 1,680 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | 6.30% | 1,680 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | -1.55% | 1,680 |
| Jul 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2.38% | - |
| Jul 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -3.08% | - |
| Jul 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -0.76% | - |
| Jul 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 5.65% | 1,680 |
| Jul 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -0.80% | 1,680 |
| Jul 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 8.70% | 1,680 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -0.86% | 1,680 |
| Jul 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 2.65% | 1,680 |
| Jul 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -0.88% | 1,680 |
| Jul 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3.64% | 1,680 |
| Jul 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -4.35% | 1,680 |
| Jul 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1.77% | - |
| Jul 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -0.88% | 1,680 |
| Jul 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -5.00% | 1,680 |
| Jul 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -4.00% | 1,680 |
| Jul 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4.17% | 1,680 |
| Jul 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2.56% | - |
| Jul 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -3.31% | - |
| Jun 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 5.22% | 50 |
| Jun 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -0.86% | 111 |
| Jun 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -1.69% | - |
| Jun 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -2.48% | - |
| Jun 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Jun 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 8.04% | 111 |
| Jun 20, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 3.70% | 111 |
| Jun 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | -7.69% | 111 |
| Jun 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2.63% | - |
| Jun 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -12.31% | 111 |
| Jun 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -3.70% | 111 |
| Jun 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -2.88% | 111 |
| Jun 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 3.73% | - |
| Jun 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1.52% | 111 |
| Jun 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | -5.71% | 111 |
| Jun 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3.70% | - |
| Jun 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | 0.75% | 111 |
| Jun 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -2.90% | 111 |
| Jun 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 0.73% | - |
| Jun 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 0.74% | 111 |
| Jun 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | -4.23% | 111 |
| May 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | 6.77% | 111 |
| May 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | 9.02% | - |
| May 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| May 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 7.96% | - |
| May 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |