Sinopharm Group Co. Ltd. (FRA:X2S)
Germany · Delayed Price · Currency is EUR 1.745
+0.009 (0.55%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:X2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.58% | 150 |
| Oct 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.06% | 150 |
| Oct 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.14% | - |
| Oct 20, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -5.58% | 25,000 |
| Oct 19, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.04% | 500 |
| Oct 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.25% | - |
| Oct 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.62% | - |
| Oct 14, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 6.26% | 100 |
| Oct 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | 0.96% | - |
| Oct 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.27% | - |
| Oct 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.51% | - |
| Oct 8, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 2.91% | 6,543 |
| Oct 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.20% | - |
| Oct 6, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 2.96% | 4,567 |
| Oct 5, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.73% | - |
| Oct 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.87% | - |
| Oct 1, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.44% | - |
| Sep 30, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.79% | 1,000 |
| Sep 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.67% | - |
| Sep 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.49% | - |
| Sep 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.88% | - |
| Sep 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.84% | - |
| Sep 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.88% | - |
| Sep 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.27% | - |
| Sep 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.55% | - |
| Sep 17, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.57% | - |
| Sep 16, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.51% | 2,000 |
| Sep 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.61% | - |
| Sep 14, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.06% | 890 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.18% | - |
| Sep 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | -1.85% | - |
| Sep 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.51% | - |
| Sep 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.76% | 2,124 |
| Sep 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.91% | - |
| Sep 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.55% | - |
| Sep 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | - |
| Sep 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.53% | - |
| Sep 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.02% | - |
| Aug 31, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.64% | 10,297 |
| Aug 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.20% | - |
| Aug 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.14% | 850 |
| Aug 26, 2026 | 1.75 | 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% | - |