Sino Biopharmaceutical Limited (FRA:SMZ1)
Germany · Delayed Price · Currency is EUR 0.9700
-0.0226 (-2.28%)
Last updated: Sep 9, 2025, 5:51 PM CET
Sino Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | - | -2.28% | 7,304 |
| Sep 8, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | - | 3.10% | 10,420 |
| Sep 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | 5.92% | 45,401 |
| Sep 4, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -2.78% | 45,401 |
| Sep 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | 0.54% | 45,401 |
| Sep 2, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | - | -2.21% | 45,401 |
| Sep 1, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | - | 7.02% | 12,200 |
| Aug 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 3.52% | 650 |
| Aug 28, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | - | -0.79% | 650 |
| Aug 27, 2025 | 0.86 | 0.89 | 0.86 | 0.87 | - | -3.87% | 3,000 |
| Aug 26, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | - | - | 6,000 |
| Aug 25, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | - | 0.90% | 52,550 |
| Aug 22, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | - | 5.54% | 15,000 |
| Aug 21, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | - | 4.99% | 15,280 |
| Aug 20, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | -2.42% | 5,000 |
| Aug 19, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | - | -5.89% | 650 |
| Aug 18, 2025 | 0.84 | 0.88 | 0.84 | 0.88 | - | 4.76% | 750 |
| Aug 15, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | - | 3.00% | 47,000 |
| Aug 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 0.89% | 7,900 |
| Aug 13, 2025 | 0.82 | 0.83 | 0.81 | 0.81 | - | -1.01% | 7,900 |
| Aug 12, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | - | 1.98% | 1,000 |
| Aug 11, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | - | 2.28% | 2,200 |
| Aug 8, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | - | 1.12% | 3,000 |
| Aug 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -3.48% | 3,000 |
| Aug 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -4.17% | 3,000 |
| Aug 5, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | - | 3.40% | 3,000 |
| Aug 4, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | - | 0.22% | 4,850 |
| Aug 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | -1.45% | 1,300 |
| Jul 31, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | - | 0.57% | 10,725 |
| Jul 30, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | - | -1.89% | 10,043 |
| Jul 29, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | - | 8.61% | 1,000 |
| Jul 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 5.63% | 12,200 |
| Jul 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -1.58% | 12,200 |
| Jul 24, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | - | 2.78% | 12,200 |
| Jul 23, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | - | -2.86% | 2,800 |
| Jul 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -0.19% | - |
| Jul 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.03% | 2,600 |
| Jul 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -1.89% | 9,750 |
| Jul 17, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | - | 5.91% | 9,750 |
| Jul 16, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | - | 0.97% | 14,250 |
| Jul 15, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | - | 6.18% | 58,000 |
| Jul 14, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 3.09% | 20,460 |
| Jul 11, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | 1.81% | 38,600 |
| Jul 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -0.60% | 13,195 |
| Jul 9, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | - | 6.53% | 13,195 |
| Jul 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -2.66% | 12,734 |
| Jul 7, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | - | 3.57% | 17,350 |
| Jul 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1.55% | 3,000 |
| Jul 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.45% | - |
| Jul 2, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | - | 4.48% | 3,000 |