Sino Biopharmaceutical Limited (FRA:SMZ1)
Germany · Delayed Price · Currency is EUR 0.6386
+0.0068 (1.08%)
At close: Mar 27, 2026
FRA:SMZ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.08% | - |
| Mar 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.13% | - |
| Mar 25, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.16% | - |
| Mar 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.54% | - |
| Mar 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.58% | - |
| Mar 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.91% | - |
| Mar 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.95% | - |
| Mar 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.29% | - |
| Mar 17, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.48% | - |
| Mar 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.02% | - |
| Mar 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.86% | - |
| Mar 12, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 3.38% | 583 |
| Mar 11, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.20% | - |
| Mar 10, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.83% | - |
| Mar 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.99% | 2,000 |
| Mar 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.62% | 4,000 |
| Mar 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.56% | - |
| Mar 4, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -0.32% | 5,000 |
| Mar 3, 2026 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | -3.54% | 3,170 |
| Mar 2, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 4,000 |
| Feb 27, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | - |
| Feb 26, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -4.27% | 97,000 |
| Feb 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.99% | - |
| Feb 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -9.29% | - |
| Feb 23, 2026 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 6.63% | 59,827 |
| Feb 20, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.29% | - |
| Feb 19, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.43% | - |
| Feb 18, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.49% | 10,000 |
| Feb 17, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.71% | - |
| Feb 13, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.69% | - |
| Feb 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.79% | - |
| Feb 11, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 3.37% | 6,000 |
| Feb 10, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.66% | - |
| Feb 9, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | 1.51% | 302 |
| Feb 6, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 10.30% | 3,700 |
| Feb 5, 2026 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -8.14% | 53,274 |
| Feb 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.77% | - |
| Feb 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.93% | - |
| Feb 2, 2026 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -7.92% | 36,684 |
| Jan 30, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | -0.16% | - |
| Jan 29, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -1.33% | 1,000 |
| Jan 28, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 3.65% | 4,000 |
| Jan 27, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -1.11% | 6,440 |
| Jan 26, 2026 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | 1.75% | 3,900 |
| Jan 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | - |
| Jan 22, 2026 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -0.11% | 7,430 |
| Jan 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.60% | - |
| Jan 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.42% | - |
| Jan 19, 2026 | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | -6.49% | 2,000 |