Sinopharm Group Co. Ltd. (FRA:X2S)
Germany · Delayed Price · Currency is EUR 1.752
+0.048 (2.79%)
At close: Aug 26, 2026
FRA:X2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | - | 2.79% | - |
| Aug 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | -4.88% | - |
| Aug 24, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.44% | 5,888 |
| Aug 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.77% | - |
| Aug 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.33% | - |
| Aug 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.87% | - |
| Aug 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.05% | - |
| Aug 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.18% | - |
| Aug 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.71% | - |
| Aug 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.90% | - |
| Aug 12, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 1.63% | 25,000 |
| Aug 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.51% | 6,000 |
| Aug 10, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 1.90% | 6,000 |
| Aug 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.37% | - |
| Aug 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.42% | - |
| Aug 5, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.66% | 1,400 |
| Aug 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.50% | - |
| Aug 3, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.85% | 100 |
| Jul 31, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 0.10% | 5,500 |
| Jul 30, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.59% | - |
| Jul 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | 2.52% | - |
| Jul 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.42% | - |
| Jul 27, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 3.34% | 797 |
| Jul 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.56% | - |
| Jul 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.29% | - |
| Jul 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.62% | 1,875 |
| Jul 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.82% | - |
| Jul 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.31% | - |
| Jul 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.17% | - |
| Jul 16, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 1.55% | 950 |
| Jul 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | - |
| Jul 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.18% | - |
| Jul 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.89% | - |
| Jul 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.68% | - |
| Jul 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.26% | - |
| Jul 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.88% | - |
| Jul 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | -1.72% | - |
| Jul 6, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 4.18% | 23 |
| Jul 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.66% | - |
| Jul 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.60% | - |
| Jul 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.37% | - |
| Jun 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.95% | - |
| Jun 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.48% | - |
| Jun 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Jun 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Jun 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.03% | - |
| Jun 23, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 1.64% | 5,000 |
| Jun 22, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.74 | -0.16% | 3,230 |
| Jun 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.74 | 1.66% | - |
| Jun 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.72 | -1.88% | - |