Sinopharm Group Co. Ltd. (FRA:X2S)
Germany · Delayed Price · Currency is EUR 2.012
-0.052 (-2.52%)
Last updated: Sep 9, 2025, 8:05 AM CET
Sinopharm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | -2.52% | 10,000 |
| Sep 8, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | - | 0.34% | 10,000 |
| Sep 5, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | - | 2.39% | 3,200 |
| Sep 4, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | -0.40% | 500 |
| Sep 3, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | - | -0.10% | 500 |
| Sep 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | -0.59% | 5,067 |
| Sep 1, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | -0.98% | 5,067 |
| Aug 29, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1.18% | 5,067 |
| Aug 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | -2.83% | 5,067 |
| Aug 27, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | -2.02% | 5,067 |
| Aug 26, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -0.56% | - |
| Aug 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | -1.65% | - |
| Aug 22, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | - | 0.93% | 5,067 |
| Aug 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | 0.70% | 949 |
| Aug 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 0.09% | 949 |
| Aug 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 2.39% | 949 |
| Aug 18, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | - | -0.76% | 949 |
| Aug 15, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | - | 1.01% | 2,000 |
| Aug 14, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | -0.71% | 2,000 |
| Aug 13, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | - | 1.89% | 2,000 |
| Aug 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | 0.29% | 1,055 |
| Aug 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -0.05% | 1,055 |
| Aug 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1.18% | 1,055 |
| Aug 7, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | -1.17% | - |
| Aug 6, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | -0.10% | - |
| Aug 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | 0.44% | 1,055 |
| Aug 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | -2.15% | 1,055 |
| Aug 1, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | 0.67% | 1,055 |
| Jul 31, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -2.12% | 1,055 |
| Jul 30, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | 0.90% | 2,000 |
| Jul 29, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | - | 0.24% | 2,000 |
| Jul 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 0.91% | 2,000 |
| Jul 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -1.51% | 2,000 |
| Jul 24, 2025 | 2.07 | 2.11 | 2.07 | 2.11 | - | 2.62% | 2,000 |
| Jul 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | 0.93% | 9,306 |
| Jul 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 0.39% | 9,306 |
| Jul 21, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | -0.49% | 9,306 |
| Jul 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 0.44% | 9,306 |
| Jul 17, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | - | -1.26% | 9,306 |
| Jul 16, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | - | 0.98% | 9,306 |
| Jul 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -1.31% | 1,682 |
| Jul 14, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | 0.19% | 1,682 |
| Jul 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | - | 2.84% | 1,682 |
| Jul 10, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | - | 0.65% | - |
| Jul 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 0.15% | - |
| Jul 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | -2.07% | 1,682 |
| Jul 7, 2025 | 1.99 | 2.03 | 1.99 | 2.03 | - | 2.26% | 1,682 |
| Jul 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | - | 0.30% | 800 |
| Jul 3, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | -0.05% | - |
| Jul 2, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | -0.95% | - |