Simcere Pharmaceutical Group Limited (FRA:S2P)
Germany · Delayed Price · Currency is EUR 1.350
-0.020 (-1.46%)
Last updated: Sep 30, 2025, 8:03 AM CET
FRA:S2P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Sep 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Sep 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Sep 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Sep 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Sep 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Sep 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | - |
| Sep 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Sep 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | - |
| Sep 9, 2025 | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | 3.95% | 122 |
| Sep 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | - |
| Sep 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Sep 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Sep 2, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 2,817 |
| Sep 1, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -4.61% | 9,608 |
| Aug 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 7.04% | - |
| Aug 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Aug 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.38% | - |
| Aug 26, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 209 |
| Aug 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 6.76% | - |
| Aug 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 8.03% | - |
| Aug 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Aug 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Aug 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Aug 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Aug 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Aug 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Aug 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Aug 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Aug 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Aug 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Aug 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Aug 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Aug 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.67% | - |
| Jul 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Jul 30, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.30% | - |
| Jul 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 11.85% | - |
| Jul 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 6.30% | - |
| Jul 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Jul 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Jul 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Jul 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |