Sinopharm Group Co. Ltd. (FRA:X2S)
Germany · Delayed Price · Currency is EUR 2.203
-0.026 (-1.17%)
At close: Nov 28, 2025
Sinopharm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.32% | - |
| Nov 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.17% | - |
| Nov 27, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -1.24% | - |
| Nov 26, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.51% | - |
| Nov 25, 2025 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | 4.00% | 5,632 |
| Nov 24, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.09% | - |
| Nov 21, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -4.96% | 753 |
| Nov 20, 2025 | 2.27 | 2.32 | 2.27 | 2.32 | 2.32 | 3.34% | 1,805 |
| Nov 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.09% | - |
| Nov 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.94% | - |
| Nov 17, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.57% | - |
| Nov 14, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.30% | 2,000 |
| Nov 13, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.68% | - |
| Nov 12, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.83% | - |
| Nov 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.79% | - |
| Nov 10, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.68% | - |
| Nov 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 4,000 |
| Nov 6, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.64% | 6,000 |
| Nov 5, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.91% | 6,000 |
| Nov 4, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.28% | 2,000 |
| Nov 3, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.28% | - |
| Oct 31, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.05% | 3,000 |
| Oct 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.66% | - |
| Oct 29, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.33% | - |
| Oct 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.07% | - |
| Oct 27, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.19% | - |
| Oct 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.14% | - |
| Oct 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.05% | - |
| Oct 22, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 3.58% | 5,000 |
| Oct 21, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.93% | - |
| Oct 20, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.69% | - |
| Oct 17, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.18% | - |
| Oct 16, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Oct 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | - |
| Oct 14, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.45% | - |
| Oct 13, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.70% | - |
| Oct 10, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 1.17% | 3,000 |
| Oct 9, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.54% | 15,000 |
| Oct 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.30% | - |
| Oct 7, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.35% | - |
| Oct 6, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.94% | - |
| Oct 3, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.25% | - |
| Oct 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.97% | 470 |
| Oct 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.45% | - |
| Sep 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.25% | - |
| Sep 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.20% | - |
| Sep 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Sep 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.65% | - |
| Sep 24, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.36% | - |
| Sep 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.60% | - |