Simcere Pharmaceutical Group Limited (FRA:S2P)
Germany · Delayed Price · Currency is EUR 1.390
-0.050 (-3.47%)
At close: Jul 17, 2026
FRA:S2P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | - |
| Jul 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Jul 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Jul 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Jul 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Jul 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Jul 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Jul 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jul 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -8.57% | - |
| Jul 6, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 14.75% | 790 |
| Jul 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 16.19% | - |
| Jul 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Jun 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Jun 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | - |
| Jun 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Jun 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jun 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Jun 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Jun 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Jun 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Jun 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jun 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.65% | - |
| Jun 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -2.73% | - |
| Jun 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 2.80% | - |
| Jun 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 4.90% | - |
| Jun 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -1.92% | - |
| Jun 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 2.97% | - |
| Jun 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.98% | - |
| Jun 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -1.92% | - |
| Jun 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 1.96% | - |
| Jun 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -2.86% | - |
| Jun 3, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -1.87% | - |
| Jun 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 0.94% | - |
| Jun 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -0.93% | - |
| May 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -4.46% | - |
| May 28, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.10 | 2.75% | 83 |
| May 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -0.91% | - |
| May 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -0.90% | - |
| May 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | -1.77% | - |
| May 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | -0.88% | - |
| May 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - | - |
| May 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | -7.32% | - |
| May 19, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.20 | 2.50% | 8 |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | - |
| May 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.83% | - |
| May 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - | - |
| May 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | - | - |
| May 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | -1.63% | - |
| May 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -2.38% | - |
| May 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | -0.79% | - |