Sinopharm Group Co. Ltd. (FRA:X2S)
Germany · Delayed Price · Currency is EUR 1.660
+0.009 (0.55%)
At close: Sep 18, 2026
FRA:X2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |