Sino Biopharmaceutical Limited (FRA:SMZ1)
Germany · Delayed Price · Currency is EUR 0.7468
-0.0030 (-0.40%)
Last updated: Dec 2, 2025, 8:15 AM CET
Sino Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.20% | - |
| Nov 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.67% | - |
| Nov 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.96% | 500 |
| Nov 26, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 3.73% | 6,500 |
| Nov 25, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.24% | - |
| Nov 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.34% | - |
| Nov 21, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -0.18% | 2,600 |
| Nov 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.68% | - |
| Nov 19, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 3.49% | 600 |
| Nov 18, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -5.14% | 2,200 |
| Nov 17, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 0.03% | - |
| Nov 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.97% | - |
| Nov 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 4.49% | - |
| Nov 12, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 2.67% | 5,000 |
| Nov 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.85% | - |
| Nov 10, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | -0.38% | - |
| Nov 7, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | -2.66% | - |
| Nov 6, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 4.85% | 7,825 |
| Nov 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.31% | - |
| Nov 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.87% | - |
| Nov 3, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 2.21% | 623 |
| Oct 31, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.58% | - |
| Oct 30, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -3.53% | 6,600 |
| Oct 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.13% | - |
| Oct 28, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.66% | 3,300 |
| Oct 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.68% | - |
| Oct 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.72% | - |
| Oct 23, 2025 | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | -4.55% | 5,000 |
| Oct 22, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | -1.23% | - |
| Oct 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.37% | - |
| Oct 20, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 1,200 |
| Oct 17, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -4.22% | 3,000 |
| Oct 16, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 4.73% | 1,200 |
| Oct 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.76% | - |
| Oct 14, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | -3.01% | - |
| Oct 13, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 11.14% | - |
| Oct 10, 2025 | 0.86 | 0.86 | 0.77 | 0.77 | 0.77 | -9.05% | 25,000 |
| Oct 9, 2025 | 0.86 | 0.88 | 0.82 | 0.85 | 0.85 | -9.34% | 11,850 |
| Oct 8, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 4.43% | 2,200 |
| Oct 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.20% | - |
| Oct 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.07% | - |
| Oct 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.60% | 1,000 |
| Oct 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.84% | - |
| Oct 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.00% | - |
| Sep 30, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 4.36% | 2,000 |
| Sep 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.32% | - |
| Sep 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.53% | - |
| Sep 25, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.45% | 2,000 |
| Sep 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.61% | - |
| Sep 23, 2025 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | -3.15% | 48,770 |