Scienture Holdings, Inc. (FRA:4E4)
Germany
· Delayed Price · Currency is EUR 0.372
+0.042 (12.73%)
At close: Dec 4, 2025
Scienture Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 12.73% | - |
| Dec 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.37% | - |
| Dec 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.65% | - |
| Dec 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.10% | - |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Nov 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.16% | - |
| Nov 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -4.15% | - |
| Nov 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 24.52% | - |
| Nov 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.73% | - |
| Nov 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -9.55% | - |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -9.18% | - |
| Nov 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 15.29% | - |
| Nov 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -16.26% | - |
| Nov 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.14% | - |
| Nov 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -8.15% | - |
| Nov 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.27% | - |
| Nov 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 8.26% | - |
| Nov 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.63% | - |
| Nov 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.70% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -10.48% | - |
| Nov 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -12.50% | - |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 29.87% | - |
| Nov 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -12.83% | - |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.95% | - |
| Oct 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -22.90% | - |
| Oct 30, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | -7.09% | - |
| Oct 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -9.62% | - |
| Oct 28, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -16.13% | - |
| Oct 27, 2025 | 1.05 | 1.05 | 0.93 | 0.93 | 0.93 | -35.86% | - |
| Oct 24, 2025 | 1.90 | 1.90 | 1.45 | 1.45 | 1.45 | 20.83% | 11,553 |
| Oct 23, 2025 | 0.34 | 1.20 | 0.34 | 1.20 | 1.20 | 289.61% | 1,000 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.94% | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.10% | - |
| Oct 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -35.06% | - |
| Oct 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.35% | - |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.70% | - |
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 9.81% | - |
| Oct 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -13.01% | - |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.29% | - |
| Oct 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.94% | - |
| Oct 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -9.65% | - |
| Oct 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | - |
| Oct 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -15.71% | - |
| Oct 2, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | 22.81% | 795 |
| Oct 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | - |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.74% | - |
| Sep 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.77% | - |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.59% | - |
| Sep 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.48% | - |
| Sep 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.54% | - |
| Sep 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -9.23% | - |
| Sep 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.11% | - |
| Sep 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5.38% | - |
| Sep 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.69% | - |
| Sep 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Sep 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.27% | - |
| Sep 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.31% | - |
| Sep 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.20% | - |
| Sep 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.15% | - |
| Sep 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Sep 3, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -11.04% | - |
| Sep 2, 2025 | 0.68 | 0.77 | 0.68 | 0.77 | 0.77 | 13.24% | - |
| Sep 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -13.92% | - |
| Aug 29, 2025 | 0.72 | 0.79 | 0.72 | 0.79 | 0.79 | 7.48% | - |
| Aug 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -5.77% | - |
| Aug 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | - |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | - |
| Aug 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.19% | - |
| Aug 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.94% | - |
| Aug 20, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.81% | - |
| Aug 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.82% | - |
| Aug 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.67% | - |
| Aug 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -48.28% | - |
| Aug 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 6.10% | - |
| Aug 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.38% | - |
| Aug 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Aug 11, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.30% | - |
| Aug 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -5.82% | - |
| Aug 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 15.24% | - |
| Aug 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 7.19% | - |
| Aug 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Aug 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -18.03% | - |
| Aug 1, 2025 | 1.54 | 1.83 | 1.54 | 1.83 | 1.83 | 22.82% | 395 |
| Jul 31, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -8.02% | - |
| Jul 30, 2025 | 1.56 | 1.76 | 1.56 | 1.62 | 1.62 | 1.89% | 400 |
| Jul 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Jul 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 8.67% | - |
| Jul 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -10.18% | - |
| Jul 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | - |
| Jul 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.98% | - |
| Jul 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Jul 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Jul 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |