Skip to main content
China Resources Medical Holdings Company Limited (FRA:1PH)
Germany flag Germany · Delayed Price · Currency is EUR
0.358
0.00 (0.00%)
At close: Dec 5, 2025

FRA:1PH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.360.360.360.360.36-0.56%-
Dec 3, 20250.360.360.360.360.36--
Dec 2, 20250.360.360.360.360.36-0.55%-
Dec 1, 20250.360.360.360.360.361.12%-
Nov 28, 20250.360.360.360.360.36--
Nov 27, 20250.360.360.360.360.36--
Nov 26, 20250.360.360.360.360.36--
Nov 25, 20250.360.360.360.360.360.56%-
Nov 24, 20250.360.360.360.360.36--
Nov 21, 20250.360.360.360.360.36-2.20%-
Nov 20, 20250.360.360.360.360.360.55%-
Nov 19, 20250.360.360.360.360.36--
Nov 18, 20250.360.360.360.360.36-7.65%-
Nov 17, 20250.370.390.370.390.395.95%400
Nov 14, 20250.370.370.370.370.37-1.60%-
Nov 13, 20250.380.380.380.380.381.08%-
Nov 12, 20250.370.370.370.370.37-3.13%-
Nov 11, 20250.370.380.370.380.383.78%411
Nov 10, 20250.370.370.370.370.372.21%-
Nov 7, 20250.360.360.360.360.36-0.55%-
Nov 6, 20250.360.360.360.360.360.55%-
Nov 5, 20250.360.360.360.360.36-6.70%-
Nov 4, 20250.360.390.360.390.394.86%1,000
Nov 3, 20250.370.370.370.370.37-0.54%-
Oct 31, 20250.370.370.370.370.37--
Oct 30, 20250.370.370.370.370.37-0.53%-
Oct 29, 20250.370.370.370.370.37--
Oct 28, 20250.370.370.370.370.37-3.61%-
Oct 27, 20250.380.390.380.390.392.65%1,000
Oct 24, 20250.380.380.380.380.381.61%-
Oct 23, 20250.370.370.370.370.37-1.06%-
Oct 22, 20250.380.380.380.380.380.53%-
Oct 21, 20250.370.370.370.370.37-2.60%-
Oct 20, 20250.370.380.370.380.383.78%400
Oct 17, 20250.370.370.370.370.37-1.60%-
Oct 16, 20250.380.380.380.380.38-2.59%-
Oct 15, 20250.370.390.370.390.394.32%400
Oct 14, 20250.370.370.370.370.37-7.50%-
Oct 13, 20250.370.400.370.400.404.71%390
Oct 10, 20250.380.380.380.380.381.06%-
Oct 9, 20250.380.380.380.380.380.53%-
Oct 8, 20250.380.380.380.380.380.53%-
Oct 7, 20250.370.370.370.370.37-3.61%-
Oct 6, 20250.370.390.370.390.394.30%500
Oct 3, 20250.370.370.370.370.37-0.53%-
Oct 2, 20250.370.370.370.370.37-1.06%-
Oct 1, 20250.380.380.380.380.381.07%-
Sep 30, 20250.370.370.370.370.37--
Sep 29, 20250.370.370.370.370.370.54%-
Sep 26, 20250.370.370.370.370.370.54%-
Sep 25, 20250.370.370.370.370.37-1.07%-
Sep 24, 20250.370.370.370.370.370.54%-
Sep 23, 20250.370.370.370.370.37-3.13%-
Sep 22, 20250.380.380.380.380.38-1.54%-
Sep 19, 20250.390.390.390.390.391.56%-
Sep 18, 20250.380.380.380.380.38-5.42%-
Sep 17, 20250.390.410.390.410.413.57%1,500
Sep 16, 20250.390.390.390.390.39-1.01%-
Sep 15, 20250.400.400.400.400.400.51%-
Sep 12, 20250.390.390.390.390.391.55%-
Sep 11, 20250.390.390.390.390.39-1.02%-
Sep 10, 20250.390.390.390.390.390.51%-
Sep 9, 20250.390.390.390.390.38-1.02%-
Sep 8, 20250.390.390.390.390.391.55%-
Sep 5, 20250.390.390.390.390.381.04%-
Sep 4, 20250.380.380.380.380.38-2.54%-
Sep 3, 20250.390.390.390.390.39-3.43%-
Sep 2, 20250.390.410.390.410.403.03%1,356
Sep 1, 20250.400.400.400.400.39--
Aug 29, 20250.400.400.400.400.390.51%-
Aug 28, 20250.390.390.390.390.39-2.96%-
Aug 27, 20250.410.410.410.410.40-2.40%-
Aug 26, 20250.420.420.420.420.410.48%-
Aug 25, 20250.410.410.410.410.410.49%-
Aug 22, 20250.410.410.410.410.41--
Aug 21, 20250.410.410.410.410.41-0.48%-
Aug 20, 20250.410.410.410.410.41-1.90%-
Aug 19, 20250.420.420.420.420.421.44%-
Aug 18, 20250.420.420.420.420.410.48%-
Aug 15, 20250.410.410.410.410.410.98%-
Aug 14, 20250.410.410.410.410.40-0.49%-
Aug 13, 20250.410.410.410.410.410.98%-
Aug 12, 20250.410.410.410.410.400.99%-
Aug 11, 20250.400.400.400.400.40-0.49%-
Aug 8, 20250.410.410.410.410.40--
Aug 7, 20250.410.410.410.410.402.53%-
Aug 6, 20250.400.400.400.400.39-1.00%-
Aug 5, 20250.400.400.400.400.39-1.48%-
Aug 4, 20250.410.410.410.410.40-16.80%-
Aug 1, 20250.490.490.490.490.48--
Jul 31, 20250.490.490.490.490.48-1.61%-
Jul 30, 20250.500.500.500.500.494.64%-
Jul 29, 20250.470.470.470.470.471.72%-
Jul 28, 20250.470.470.470.470.46--
Jul 25, 20250.470.470.470.470.460.87%-
Jul 24, 20250.460.460.460.460.454.05%-
Jul 23, 20250.440.440.440.440.44-0.89%-
Jul 22, 20250.450.450.450.450.442.28%-
Jul 21, 20250.440.440.440.440.43-0.90%-
Jul 18, 20250.440.440.440.440.44--