Ping An Healthcare and Technology Company Limited (FRA:1XZ)
Germany
· Delayed Price · Currency is EUR 1.624
+0.086 (5.56%)
Last updated: Dec 5, 2025, 6:35 PM CET
FRA:1XZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2.21% | - |
| Dec 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.47% | - |
| Dec 3, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -1.56% | 198 |
| Dec 2, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.93% | - |
| Dec 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Nov 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.71% | - |
| Nov 27, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.92% | - |
| Nov 26, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 3.60% | - |
| Nov 25, 2025 | 1.60 | 1.66 | 1.60 | 1.61 | 1.61 | 4.48% | 1,374 |
| Nov 24, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -1.78% | - |
| Nov 21, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -4.45% | - |
| Nov 20, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 4.92% | 750 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 1.10% | - |
| Nov 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.27% | - |
| Nov 17, 2025 | 1.62 | 1.69 | 1.62 | 1.62 | 1.62 | -2.77% | 1,488 |
| Nov 14, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.01% | - |
| Nov 13, 2025 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | 3.70% | 1,128 |
| Nov 12, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 7.21% | 12,448 |
| Nov 11, 2025 | 1.51 | 1.56 | 1.51 | 1.51 | 1.51 | 2.23% | 464 |
| Nov 10, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 3.07% | - |
| Nov 7, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -3.17% | - |
| Nov 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.66% | - |
| Nov 5, 2025 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | -3.46% | 26 |
| Nov 4, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | -3.70% | 2,576 |
| Nov 3, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 7.36% | 2,000 |
| Oct 31, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 2.93% | - |
| Oct 30, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -7.10% | - |
| Oct 29, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.15% | - |
| Oct 28, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -2.26% | 10,000 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.68% | - |
| Oct 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.46% | - |
| Oct 23, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -2.21% | - |
| Oct 22, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -2.05% | - |
| Oct 21, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.29% | - |
| Oct 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.91% | - |
| Oct 17, 2025 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | -3.71% | - |
| Oct 16, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.83 | -0.38% | - |
| Oct 15, 2025 | 1.86 | 1.87 | 1.84 | 1.84 | 1.84 | 2.79% | - |
| Oct 14, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -4.12% | - |
| Oct 13, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | -0.32% | - |
| Oct 10, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.87 | -1.83% | - |
| Oct 9, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50% | - |
| Oct 8, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 3.36% | 1,200 |
| Oct 7, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.93 | 0.52% | - |
| Oct 6, 2025 | 1.93 | 1.96 | 1.93 | 1.93 | 1.93 | -2.48% | 4,200 |
| Oct 3, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | -1.40% | - |
| Oct 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.32% | - |
| Oct 1, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.02% | - |
| Sep 30, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -0.76% | 2,000 |
| Sep 29, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.77% | - |
| Sep 26, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.31% | - |
| Sep 25, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -5.34% | 2,000 |
| Sep 24, 2025 | 2.06 | 2.10 | 2.05 | 2.06 | 2.06 | -1.72% | 6,548 |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.41% | - |
| Sep 22, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -4.15% | 973 |
| Sep 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.86% | - |
| Sep 18, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -1.30% | 5,473 |
| Sep 17, 2025 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | 3.00% | 2,500 |
| Sep 16, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -6.28% | - |
| Sep 15, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.39% | - |
| Sep 12, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -4.36% | - |
| Sep 11, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 4.43% | 1,131 |
| Sep 10, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 3.46% | - |
| Sep 9, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 1.71% | - |
| Sep 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.17% | - |
| Sep 5, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.46% | - |
| Sep 4, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -8.20% | - |
| Sep 3, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 15.36% | 1,159 |
| Sep 2, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.93% | - |
| Sep 1, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3.71% | - |
| Aug 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.77% | - |
| Aug 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.68% | - |
| Aug 27, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.14% | - |
| Aug 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.43% | - |
| Aug 25, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 7.60% | - |
| Aug 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.32% | - |
| Aug 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 11.94% | - |
| Aug 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -8.36% | - |
| Aug 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.88% | - |
| Aug 18, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 15.62% | 2,000 |
| Aug 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 7.97% | - |
| Aug 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.73% | - |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.43% | - |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.71% | - |
| Aug 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.91% | - |
| Aug 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.16% | - |
| Aug 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | - |
| Aug 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.33% | - |
| Aug 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.23% | - |
| Aug 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -2.64% | - |
| Aug 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.37% | 100 |
| Jul 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.63% | - |
| Jul 30, 2025 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 24.21% | 1,000 |
| Jul 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.08% | - |
| Jul 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.90% | - |
| Jul 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.57% | - |
| Jul 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.11% | - |
| Jul 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.29% | - |
| Jul 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.56% | - |
| Jul 21, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.04% | - |