Simcere Pharmaceutical Group Limited (FRA:S2P)
Germany · Delayed Price · Currency is EUR 1.580
+0.060 (3.95%)
Last updated: Sep 9, 2025, 9:20 AM CET
FRA:S2P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.49 | 1.58 | 1.49 | 1.58 | - | 3.95% | 122 |
| Sep 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | 2,817 |
| Sep 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 4.83% | 2,817 |
| Sep 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.68% | 2,817 |
| Sep 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1.39% | 2,817 |
| Sep 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -0.69% | 2,817 |
| Sep 1, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | - | -4.61% | 9,608 |
| Aug 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 7.04% | 209 |
| Aug 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | -2.07% | 209 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -9.38% | 209 |
| Aug 26, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | - | 1.27% | 209 |
| Aug 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 6.76% | - |
| Aug 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | 8.03% | 1,680 |
| Aug 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 3.01% | 1,680 |
| Aug 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -1.48% | 1,680 |
| Aug 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1.50% | 1,680 |
| Aug 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Aug 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -0.75% | 1,680 |
| Aug 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -0.74% | 1,680 |
| Aug 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3.85% | 1,680 |
| Aug 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 1,680 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -1.52% | 1,680 |
| Aug 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | -1.49% | 1,680 |
| Aug 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -2.19% | 1,680 |
| Aug 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 3.01% | 1,680 |
| Aug 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -0.75% | 1,680 |
| Aug 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 0.75% | 1,680 |
| Aug 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -5.67% | 1,680 |
| 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% | - |