Skip to main content
Zylox-Tonbridge Medical Technology Co., Ltd. (FRA:818)
Germany flag Germany · Delayed Price · Currency is EUR
2.500
0.00 (0.00%)
At close: Dec 4, 2025

FRA:818 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.442.482.442.482.48-0.80%-
Dec 4, 20252.462.502.462.502.50--
Dec 3, 20252.462.502.462.502.50-3.10%-
Dec 2, 20252.522.582.522.582.58-2.27%-
Dec 1, 20252.582.642.582.642.64-2.94%-
Nov 28, 20252.662.722.662.722.72-1.45%-
Nov 27, 20252.722.762.722.762.761.47%-
Nov 26, 20252.662.722.662.722.720.74%-
Nov 25, 20252.662.702.662.702.70--
Nov 24, 20252.662.702.662.702.703.85%-
Nov 21, 20252.522.602.522.602.60-8.45%-
Nov 20, 20252.762.842.762.842.84-1.39%-
Nov 19, 20252.822.882.822.882.88--
Nov 18, 20252.822.882.822.882.88-3.36%-
Nov 17, 20252.922.982.922.982.984.20%-
Nov 14, 20252.842.862.842.862.865.93%-
Nov 13, 20252.662.702.662.702.70-0.74%-
Nov 12, 20252.662.722.662.722.724.62%-
Nov 11, 20252.562.622.562.602.60--
Nov 10, 20252.542.602.542.602.601.56%-
Nov 7, 20252.502.562.502.562.56-1.54%-
Nov 6, 20252.542.602.542.602.60--
Nov 5, 20252.542.602.542.602.600.78%-
Nov 4, 20252.502.582.502.582.58-2.27%-
Nov 3, 20252.582.642.582.642.641.54%-
Oct 31, 20252.542.602.542.602.60--
Oct 30, 20252.522.602.522.602.602.36%-
Oct 29, 20252.522.542.522.542.54-2.31%-
Oct 28, 20252.542.602.542.602.60--
Oct 27, 20252.542.602.542.602.603.17%-
Oct 24, 20252.482.522.482.522.52-1.56%-
Oct 23, 20252.522.562.502.562.56-3.03%-
Oct 22, 20252.582.642.562.642.64-1.49%-
Oct 21, 20252.642.682.622.682.680.75%-
Oct 20, 20252.602.662.602.662.662.31%-
Oct 17, 20252.562.602.542.602.60-2.26%-
Oct 16, 20252.602.662.582.662.662.31%-
Oct 15, 20252.542.602.542.602.602.36%-
Oct 14, 20252.502.542.502.542.54-1.55%-
Oct 13, 20252.562.582.562.582.58-3.01%-
Oct 10, 20252.602.662.602.662.66-0.75%-
Oct 9, 20252.622.682.622.682.68-2.90%-
Oct 8, 20252.702.762.702.762.765.34%-
Oct 7, 20252.622.622.622.622.62-3.68%-
Oct 6, 20252.662.722.662.722.725.43%-
Oct 3, 20252.602.602.582.582.58-1.53%-
Oct 2, 20252.562.622.562.622.624.80%-
Oct 1, 20252.502.502.502.502.50-3.85%-
Sep 30, 20252.522.602.502.602.604.00%-
Sep 29, 20252.482.622.462.502.501.63%779
Sep 26, 20252.462.462.422.462.46-1.60%-
Sep 25, 20252.462.502.442.502.500.81%-
Sep 24, 20252.502.522.482.482.48-3.13%-
Sep 23, 20252.562.562.542.562.56-3.76%-
Sep 22, 20252.602.662.602.662.66-2.92%-
Sep 19, 20252.682.742.682.742.74-1.44%-
Sep 18, 20252.682.782.682.782.784.51%-
Sep 17, 20252.582.662.582.662.66--
Sep 16, 20252.622.782.622.662.66-3.62%175
Sep 15, 20252.702.762.702.762.762.99%-
Sep 12, 20252.682.682.682.682.68-1.47%-
Sep 11, 20252.722.722.722.722.720.74%-
Sep 10, 20252.702.702.702.702.70-1.46%-
Sep 9, 20252.742.742.742.742.74-0.72%-
Sep 8, 20252.742.762.742.762.761.47%-
Sep 5, 20252.682.722.682.722.727.09%-
Sep 4, 20252.522.542.522.542.54-5.22%-
Sep 3, 20252.622.682.622.682.68-0.74%-
Sep 2, 20252.662.702.642.702.704.65%-
Sep 1, 20252.502.582.502.582.584.03%-
Aug 29, 20252.442.482.442.482.483.33%-
Aug 28, 20252.362.402.362.402.40-3.23%-
Aug 27, 20252.402.482.402.482.48-3.13%-
Aug 26, 20252.542.562.522.562.560.79%-
Aug 25, 20252.482.542.482.542.54-1.55%-
Aug 22, 20252.522.582.522.582.581.57%-
Aug 21, 20252.482.542.482.542.544.10%-
Aug 20, 20252.462.462.442.442.44-4.69%-
Aug 19, 20252.502.562.482.562.560.79%-
Aug 18, 20252.502.542.482.542.545.83%-
Aug 15, 20252.362.402.342.402.400.84%-
Aug 14, 20252.322.382.322.382.38-4.03%-
Aug 13, 20252.342.482.342.482.485.98%16
Aug 12, 20252.282.342.282.342.34-1.68%-
Aug 11, 20252.322.382.322.382.381.71%-
Aug 8, 20252.322.342.322.342.34-2.50%-
Aug 7, 20252.322.402.322.402.40-1.64%-
Aug 6, 20252.382.442.382.442.44-1.61%-
Aug 5, 20252.422.482.422.482.482.48%-
Aug 4, 20252.382.522.382.422.42-1.63%1,599
Aug 1, 20252.422.462.422.462.46-4.65%-
Jul 31, 20252.522.582.522.582.580.78%-
Jul 30, 20252.562.562.562.562.56-3.03%-
Jul 29, 20252.562.642.562.642.641.54%-
Jul 28, 20252.602.602.602.602.606.56%-
Jul 25, 20252.402.442.382.442.442.52%-
Jul 24, 20252.342.382.322.382.38-3.25%-
Jul 23, 20252.382.462.382.462.469.82%-
Jul 22, 20252.222.242.202.242.24--
Jul 21, 20252.242.262.242.242.24-3.45%-