WuXi Biologics (Cayman) Inc. (FRA:1FW2)
Germany
· Delayed Price · Currency is EUR 3.653
+0.234 (6.86%)
At close: Dec 4, 2025
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | 6.88% | 6,000 |
| Dec 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.06% | 1,333 |
| Dec 2, 2025 | 3.42 | 3.45 | 3.42 | 3.42 | 3.42 | -2.29% | 1,500 |
| Dec 1, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 2.04% | 35 |
| Nov 28, 2025 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | -0.46% | 280 |
| Nov 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.21% | - |
| Nov 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.17% | - |
| Nov 25, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.91% | - |
| Nov 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.28% | 1,350 |
| Nov 21, 2025 | 3.39 | 3.47 | 3.37 | 3.42 | 3.42 | -3.66% | 1,968 |
| Nov 20, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | 1.14% | - |
| Nov 19, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.34% | 20,000 |
| Nov 18, 2025 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | -2.56% | 830 |
| Nov 17, 2025 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | -3.49% | - |
| Nov 14, 2025 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | -1.64% | - |
| Nov 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.39% | 250 |
| Nov 12, 2025 | 3.67 | 3.73 | 3.67 | 3.73 | 3.73 | -0.27% | - |
| Nov 11, 2025 | 3.65 | 3.74 | 3.65 | 3.74 | 3.74 | -0.45% | - |
| Nov 10, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.87% | - |
| Nov 7, 2025 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | -0.81% | - |
| Nov 6, 2025 | 3.82 | 3.90 | 3.82 | 3.82 | 3.82 | -0.08% | 3,430 |
| Nov 5, 2025 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -0.42% | 350 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -2.14% | 2,500 |
| Nov 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.14% | 8,000 |
| Oct 31, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.02% | - |
| Oct 30, 2025 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -0.62% | 340 |
| Oct 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.05% | - |
| Oct 28, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.37% | - |
| Oct 27, 2025 | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | 1.24% | 2,500 |
| Oct 24, 2025 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | 2.54% | 250 |
| Oct 23, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 0.48% | 7,866 |
| Oct 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.58% | 1,000 |
| Oct 21, 2025 | 4.01 | 4.03 | 4.01 | 4.03 | 4.02 | 2.94% | 2,928 |
| Oct 20, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.86% | - |
| Oct 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.29% | 200 |
| Oct 16, 2025 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 1.90% | 500 |
| Oct 15, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 3.68% | 250 |
| Oct 14, 2025 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | -4.46% | 4,110 |
| Oct 13, 2025 | 3.89 | 4.04 | 3.89 | 4.04 | 4.04 | -4.27% | 9,554 |
| Oct 10, 2025 | 4.25 | 4.25 | 4.15 | 4.22 | 4.22 | -7.25% | 29,926 |
| Oct 9, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.82% | 200 |
| Oct 8, 2025 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | 0.47% | 2,500 |
| Oct 7, 2025 | 4.55 | 4.66 | 4.55 | 4.66 | 4.66 | 2.60% | 210 |
| Oct 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.18% | - |
| Oct 3, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.74% | - |
| Oct 2, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3.49% | 332 |
| Oct 1, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.90% | - |
| Sep 30, 2025 | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | 4.31% | 294 |
| Sep 29, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.95% | - |
| Sep 26, 2025 | 4.27 | 4.35 | 4.23 | 4.23 | 4.23 | -2.15% | 2,248 |
| Sep 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.72% | - |
| Sep 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.20% | - |
| Sep 23, 2025 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | -0.02% | 1,000 |
| Sep 22, 2025 | 4.25 | 4.35 | 4.25 | 4.35 | 4.35 | 5.92% | 150 |
| Sep 19, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | -2.33% | 841 |
| Sep 18, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | -2.89% | 4,000 |
| Sep 17, 2025 | 4.21 | 4.33 | 4.21 | 4.33 | 4.33 | 3.57% | 2,373 |
| Sep 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.87% | - |
| Sep 15, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.24% | - |
| Sep 12, 2025 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 1.75% | 1,414 |
| Sep 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.64% | 600 |
| Sep 10, 2025 | 4.13 | 4.13 | 4.09 | 4.09 | 4.09 | -0.85% | 5,000 |
| Sep 9, 2025 | 4.09 | 4.18 | 4.09 | 4.13 | 4.12 | -4.07% | 1,701 |
| Sep 8, 2025 | 4.19 | 4.30 | 4.19 | 4.30 | 4.30 | 5.37% | 7,730 |
| Sep 5, 2025 | 3.97 | 4.09 | 3.97 | 4.08 | 4.08 | 2.93% | 100 |
| Sep 4, 2025 | 3.87 | 4.02 | 3.87 | 3.97 | 3.97 | -0.88% | 7,850 |
| Sep 3, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | 3.09% | 3,950 |
| Sep 2, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 1.20% | 3,000 |
| Sep 1, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 5.39% | - |
| Aug 29, 2025 | 3.66 | 3.66 | 3.62 | 3.64 | 3.64 | 5.76% | 1,300 |
| Aug 28, 2025 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | -1.09% | 24,731 |
| Aug 27, 2025 | 3.55 | 3.55 | 3.48 | 3.48 | 3.48 | -2.85% | 3,400 |
| Aug 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Aug 25, 2025 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | 2.16% | 5,629 |
| Aug 22, 2025 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 2.80% | 2,800 |
| Aug 21, 2025 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | 5.03% | 877 |
| Aug 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.89% | - |
| Aug 19, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -4.89% | 1,100 |
| Aug 18, 2025 | 3.35 | 3.48 | 3.35 | 3.44 | 3.44 | 2.50% | 2,906 |
| Aug 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.15% | 1,000 |
| Aug 14, 2025 | 3.35 | 3.39 | 3.35 | 3.36 | 3.36 | -2.01% | 1,250 |
| Aug 13, 2025 | 3.31 | 3.43 | 3.31 | 3.43 | 3.43 | 7.86% | 100 |
| Aug 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.06% | - |
| Aug 11, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.65% | - |
| Aug 8, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.86% | 2,600 |
| Aug 7, 2025 | 3.25 | 3.28 | 3.22 | 3.22 | 3.22 | -6.50% | 5,613 |
| Aug 6, 2025 | 3.42 | 3.50 | 3.42 | 3.45 | 3.44 | -0.26% | 1,800 |
| Aug 5, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | 1.32% | 1,586 |
| Aug 4, 2025 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | 2.37% | 600 |
| Aug 1, 2025 | 3.50 | 3.50 | 3.33 | 3.33 | 3.33 | -6.43% | 7,456 |
| Jul 31, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -4.02% | 500 |
| Jul 30, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 2.97% | 200 |
| Jul 29, 2025 | 3.60 | 3.74 | 3.60 | 3.60 | 3.60 | 1.64% | 1,180 |
| Jul 28, 2025 | 3.38 | 3.55 | 3.38 | 3.54 | 3.54 | 2.70% | 10,600 |
| Jul 25, 2025 | 3.36 | 3.45 | 3.36 | 3.45 | 3.45 | 7.71% | 4,300 |
| Jul 24, 2025 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.41% | 500 |
| Jul 23, 2025 | 3.08 | 3.19 | 3.08 | 3.19 | 3.19 | 6.12% | 2,100 |
| Jul 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.04% | 3,000 |
| Jul 21, 2025 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -6.27% | 5,330 |
| Jul 18, 2025 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 1.81% | 35 |