Shandong Boan Biotechnology Co., Ltd. (FRA:UJ9)
Germany
· Delayed Price · Currency is EUR 0.980
+0.025 (2.62%)
At close: Dec 5, 2025
FRA:UJ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.62% | - |
| Dec 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.05% | - |
| Dec 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.29% | - |
| Dec 2, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Dec 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Nov 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Nov 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Nov 25, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Nov 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Nov 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| Nov 20, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Nov 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Nov 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Nov 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Nov 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Nov 13, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Nov 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Nov 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Nov 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Nov 7, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Nov 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Nov 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Nov 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Oct 31, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.72% | - |
| Oct 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Oct 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Oct 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Oct 24, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Oct 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Oct 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Oct 21, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Oct 20, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Oct 17, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -13.14% | - |
| Oct 16, 2025 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 10.48% | 21 |
| Oct 15, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 3.33% | - |
| Oct 14, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Oct 13, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Oct 10, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Oct 9, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Oct 8, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Oct 7, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | - |
| Oct 6, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 1.55% | - |
| Oct 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Oct 2, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Sep 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Sep 26, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Sep 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Sep 23, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | - |
| Sep 22, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Sep 19, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -2.04% | - |
| Sep 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Sep 17, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -3.95% | - |
| Sep 16, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 11.76% | - |
| Sep 15, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Sep 12, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 3.88% | - |
| Sep 11, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -5.15% | - |
| Sep 10, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 9, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Sep 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Sep 5, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | 3.01% | 2,793 |
| Sep 4, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -6.34% | - |
| Sep 3, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.16% | - |
| Sep 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | - |
| Sep 1, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Aug 29, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Aug 28, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -15.66% | - |
| Aug 27, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -3.49% | - |
| Aug 26, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 5.52% | - |
| Aug 25, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -3.55% | - |
| Aug 22, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 2.42% | - |
| Aug 21, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | - | - |
| Aug 20, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -1.79% | 46 |
| Aug 19, 2025 | 1.68 | 1.82 | 1.65 | 1.68 | 1.68 | -1.75% | 46 |
| Aug 18, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Aug 15, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -3.43% | - |
| Aug 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Aug 13, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Aug 12, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -5.70% | - |
| Aug 11, 2025 | 1.92 | 2.12 | 1.92 | 1.93 | 1.93 | 1.58% | 9 |
| Aug 8, 2025 | 1.75 | 1.90 | 1.75 | 1.90 | 1.90 | 7.95% | - |
| Aug 7, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -5.88% | - |
| Aug 6, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.63% | - |
| Aug 5, 2025 | 1.78 | 1.84 | 1.77 | 1.84 | 1.84 | 7.60% | - |
| Aug 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Aug 1, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Jul 31, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -6.77% | - |
| Jul 30, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -3.03% | - |
| Jul 29, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.06% | 777 |
| Jul 28, 2025 | 1.85 | 1.94 | 1.84 | 1.94 | 1.94 | 8.99% | - |
| Jul 25, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Jul 24, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 3.43% | - |
| Jul 23, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.74% | - |
| Jul 22, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 21, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | -8.99% | - |