Sinopharm Group Co. Ltd. (FRA:X2S1)
Germany · Delayed Price · Currency is EUR 9.50
+0.20 (2.15%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:X2S1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Jul 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Jul 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Jul 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Jul 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Jul 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Jul 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Jul 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Jul 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Jul 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Jul 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Jul 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Jul 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jul 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Jul 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | - |
| Jul 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Jul 3, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Jul 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Jul 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Jun 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Jun 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Jun 26, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Jun 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Jun 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.67% | - |
| Jun 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.76 | -1.62% | 60 |
| Jun 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.90 | -0.54% | - |
| Jun 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.95 | 2.20% | - |
| Jun 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.76 | -2.15% | - |
| Jun 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.95 | 0.54% | - |
| Jun 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.90 | - | - |
| Jun 15, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.90 | 0.54% | - |
| Jun 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.85 | -1.08% | - |
| Jun 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.95 | 1.09% | - |
| Jun 10, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.85 | -1.60% | - |
| Jun 9, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.00 | - | - |
| Jun 8, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.00 | - | - |
| Jun 5, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.00 | 1.08% | - |
| Jun 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.90 | 0.54% | - |
| Jun 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.85 | - | - |
| Jun 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.85 | 0.55% | - |
| Jun 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.81 | -0.54% | - |
| May 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.85 | -1.60% | - |
| May 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.00 | -1.06% | - |
| May 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.10 | -1.05% | - |
| May 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.19 | - | - |
| May 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.19 | -0.52% | - |
| May 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.24 | -0.52% | - |
| May 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.29 | 0.52% | - |
| May 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.24 | 1.05% | - |
| May 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.14 | -1.55% | - |