Simcere Pharmaceutical Group Limited (FRA:S2P)
Germany · Delayed Price · Currency is EUR 1.450
-0.020 (-1.36%)
At close: Nov 28, 2025
FRA:S2P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | - |
| Nov 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Nov 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Nov 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Nov 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Nov 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Nov 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.76% | - |
| Nov 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Nov 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Nov 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Nov 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 10.37% | - |
| Nov 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 11, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Nov 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | - |
| Nov 7, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | - |
| Nov 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | - |
| Nov 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | - |
| Oct 31, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 6.25% | - |
| Oct 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.88% | - |
| Oct 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Oct 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Oct 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Oct 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Oct 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | - |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Oct 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Oct 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Oct 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Oct 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Oct 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.08% | - |
| Oct 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Oct 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Oct 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -6.94% | - |
| Oct 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Oct 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Oct 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Oct 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.19% | - |
| Oct 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Sep 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Sep 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |