Sinopharm Group Co. Ltd. (FRA:X2S)
Germany · Delayed Price · Currency is EUR 1.780
0.00 (0.00%)
At close: Jun 26, 2026
FRA:X2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | - | - | - |
| 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% | - |
| Jun 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.75 | -0.08% | - |
| Jun 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.75 | -0.11% | - |
| Jun 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.75 | -0.75% | - |
| Jun 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.77 | -1.64% | - |
| Jun 11, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.80 | 1.21% | 1,000 |
| Jun 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.77 | 0.22% | - |
| Jun 9, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.77 | -2.57% | - |
| Jun 8, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.82 | 1.57% | 6,000 |
| Jun 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.79 | 0.75% | - |
| Jun 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.78 | 0.87% | - |
| Jun 3, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.76 | -2.40% | - |
| Jun 2, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.80 | 2.54% | 1,200 |
| Jun 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.76 | -0.30% | - |
| May 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.76 | -0.91% | - |
| May 28, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.78 | -1.55% | 1,000 |
| May 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.81 | -0.55% | 600 |
| May 26, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.82 | 0.05% | - |
| May 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.82 | -0.18% | - |
| May 22, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.82 | -1.54% | - |
| May 21, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.85 | 0.54% | 710 |
| May 20, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.84 | 0.70% | - |
| May 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.83 | -1.36% | - |
| May 18, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.85 | -1.17% | 1,000 |
| May 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.87 | -3.48% | 1,000 |
| May 14, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 1.94 | 1.95% | 5,000 |
| May 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.90 | - | - |
| May 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.90 | -1.48% | - |
| May 11, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 1.93 | 0.50% | 30,300 |
| May 8, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.92 | 0.40% | 1,200 |
| May 7, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.92 | 0.40% | - |
| May 6, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 1.91 | -0.40% | 2,500 |
| May 5, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.92 | -0.59% | - |
| May 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.93 | 0.90% | - |
| Apr 30, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.91 | -0.94% | - |
| Apr 29, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1.93 | 1.25% | - |
| Apr 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.90 | - | - |
| Apr 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.90 | -4.53% | 800 |
| Apr 24, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 1.99 | -1.23% | 1,200 |
| Apr 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.02 | -1.07% | - |
| Apr 22, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.04 | -1.15% | - |
| Apr 21, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.06 | -1.72% | - |
| Apr 20, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.10 | 0.55% | - |
| Apr 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.09 | -1.53% | - |