Simcere Pharmaceutical Group Limited (FRA:S2P)
Germany · Delayed Price · Currency is EUR 1.330
-0.060 (-4.32%)
At close: Oct 23, 2025
FRA:S2P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -4.32% | - |
| Oct 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | -2.11% | 122 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1.43% | 122 |
| Oct 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -1.41% | 122 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2.16% | 122 |
| Oct 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 3.73% | 122 |
| Oct 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 3.08% | - |
| Oct 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -4.41% | 122 |
| Oct 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1.49% | 122 |
| Oct 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | - | 122 |
| Oct 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -6.94% | - |
| Oct 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2.13% | 122 |
| Oct 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | 0.71% | 122 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | - | - |
| Oct 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -1.41% | 122 |
| Oct 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | 5.19% | - |
| Oct 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | 122 |
| Sep 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -1.46% | - |
| Sep 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | - | - |
| Sep 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | - | 122 |
| Sep 25, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | - | - |
| Sep 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1.48% | - |
| Sep 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -2.17% | 122 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1.47% | - |
| Sep 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1.49% | 122 |
| Sep 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | -0.74% | 122 |
| Sep 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -3.57% | 122 |
| Sep 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -3.45% | 122 |
| Sep 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -3.33% | 122 |
| Sep 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 4.17% | 122 |
| Sep 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -4.00% | 122 |
| Sep 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -5.06% | - |
| 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 |