Sipai Health Technology Co., Ltd. (FRA:AX1)
Germany
· Delayed Price · Currency is EUR 0.232
+0.008 (3.57%)
At close: Dec 4, 2025
Sipai Health Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.57% | - |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.75% | - |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.68% | - |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.70% | - |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.81% | - |
| Nov 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.25% | - |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.74% | - |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 14, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.79% | - |
| Nov 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.20% | - |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -17.65% | - |
| Nov 4, 2025 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 5.52% | 1,675 |
| Nov 3, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 16.94% | 1,675 |
| Oct 31, 2025 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | 0.81% | 1,000 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.91% | - |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | - |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.79% | - |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | - |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.69% | - |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.11% | - |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.34% | - |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.76% | - |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.34% | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.74% | - |
| Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.01% | - |
| Oct 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -5.70% | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.39% | - |
| Oct 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 7, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.60% | - |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Oct 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.37% | - |
| Oct 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.42% | - |
| Oct 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.23% | - |
| Sep 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.61% | - |
| Sep 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.14% | - |
| Sep 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.05% | - |
| Sep 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -13.68% | - |
| Sep 23, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 7.34% | 101 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.21% | - |
| Sep 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -3.72% | - |
| Sep 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.53% | - |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.55% | - |
| Sep 16, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.00% | - |
| Sep 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.99% | - |
| Sep 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 8.02% | - |
| Sep 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.50% | - |
| Sep 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -8.68% | - |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -7.20% | - |
| Sep 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -17.91% | - |
| Sep 5, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.60% | - |
| Sep 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.83% | - |
| Sep 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.68% | - |
| Sep 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.88% | - |
| Aug 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Aug 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Aug 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | 2,141 |
| Aug 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.88% | - |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Aug 20, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | - |
| Aug 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Aug 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.40% | - |
| Aug 15, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 3.31% | - |
| Aug 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.42% | - |
| Aug 13, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 12, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Aug 11, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | - |
| Aug 8, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -2.33% | - |
| Aug 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.01% | - |
| Aug 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 5, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 4.72% | - |
| Aug 4, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | - |
| Aug 1, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.05% | - |
| Jul 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.55% | - |
| Jul 30, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -5.15% | - |
| Jul 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | - |
| Jul 28, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | - |
| Jul 25, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.86% | - |
| Jul 24, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 7.69% | - |
| Jul 23, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.26% | - |
| Jul 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.21% | - |
| Jul 21, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 18, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -1.45% | - |