Sinopharm Group Co. Ltd. (FRA:X2S)
Germany · Delayed Price · Currency is EUR 1.991
-0.010 (-0.50%)
At close: Sep 26, 2025
Sinopharm Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.20% | 17,921 |
| Sep 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 17,921 |
| Sep 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.65% | 17,921 |
| Sep 24, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.36% | 17,921 |
| Sep 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.60% | 17,921 |
| Sep 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.65% | 17,921 |
| Sep 19, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.10% | 17,921 |
| Sep 18, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.84% | 10 |
| Sep 17, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.89% | 10 |
| Sep 16, 2025 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -2.00% | 10 |
| Sep 15, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.58% | 240 |
| Sep 12, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | 0.34% | 50 |
| Sep 11, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 2.11% | 500 |
| Sep 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.24% | 10,000 |
| Sep 9, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.52% | 10,000 |
| Sep 8, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 0.34% | 10,000 |
| Sep 5, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 2.39% | 3,200 |
| Sep 4, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.40% | 500 |
| Sep 3, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | -0.10% | 500 |
| Sep 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.59% | 5,067 |
| Sep 1, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | 5,067 |
| Aug 29, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.18% | 5,067 |
| Aug 28, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.83% | 5,067 |
| Aug 27, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.02% | 5,067 |
| Aug 26, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.56% | 5,067 |
| Aug 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.65% | 5,067 |
| Aug 22, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 0.93% | 5,067 |
| Aug 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.70% | 949 |
| Aug 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.09% | 949 |
| Aug 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.39% | 949 |
| Aug 18, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -0.76% | 949 |
| Aug 15, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 1.01% | 2,000 |
| Aug 14, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.71% | 2,000 |
| Aug 13, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 1.89% | 2,000 |
| Aug 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.29% | 1,055 |
| Aug 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.05% | 1,055 |
| Aug 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.18% | 1,055 |
| Aug 7, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.17% | 1,055 |
| Aug 6, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.10% | 1,055 |
| Aug 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.44% | 1,055 |
| Aug 4, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -2.15% | 1,055 |
| Aug 1, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.67% | 1,055 |
| Jul 31, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.12% | 1,055 |
| Jul 30, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 0.90% | 2,000 |
| Jul 29, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.24% | 2,000 |
| Jul 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.91% | 2,000 |
| Jul 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.51% | 2,000 |
| Jul 24, 2025 | 2.07 | 2.11 | 2.07 | 2.11 | 2.11 | 2.62% | 2,000 |
| Jul 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.93% | 9,306 |
| Jul 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.39% | 9,306 |