Canada markets open in 44 minutes

FibroGen Inc (1FG.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.9708-0.0887 (-8.37%)
As of 01:57PM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.96720.97080.96720.97080.9708-
Apr 23, 20241.02701.06901.02701.05951.0595-
Apr 22, 20241.03551.03551.03551.03551.0355-
Apr 19, 20241.04551.04801.00901.04601.0460-
Apr 18, 20241.14751.17651.08401.08401.0840-
Apr 17, 20241.17301.17701.16701.16701.1670-
Apr 16, 20241.18401.25901.18401.20801.20806,892
Apr 15, 20241.17201.24451.17201.20751.2075-
Apr 12, 20241.21101.21101.21101.21101.2110-
Apr 11, 20241.27801.31501.27801.29851.2985-
Apr 10, 20241.33601.33601.28751.28751.2875-
Apr 09, 20241.44151.44151.43551.43551.4355-
Apr 08, 20241.43451.43501.43451.43501.4350-
Apr 05, 20241.40151.40151.40151.40151.4015-
Apr 04, 20241.25151.61851.25151.60101.601012,600
Apr 03, 20241.86501.86501.10301.28201.28208,000
Apr 02, 20242.11102.11102.11102.11102.1110-
Mar 28, 20242.34002.34002.24002.24002.2400-
Mar 27, 20242.20002.20002.20002.20002.2000-
Mar 26, 20242.38002.38002.38002.38002.3800-
Mar 25, 20242.30002.44002.30002.36002.3600-
Mar 22, 20242.18002.46002.18002.46002.46004,000
Mar 21, 20242.10002.18002.10002.18002.1800-
Mar 20, 20242.12002.12002.06002.12002.1200-
Mar 19, 20241.95002.14001.95002.14002.1400-
Mar 18, 20241.89002.04001.89002.00002.0000-
Mar 15, 20241.80001.92001.80001.92001.9200-
Mar 14, 20241.79001.79001.79001.79001.7900-
Mar 13, 20241.70001.80001.69001.80001.8000-
Mar 12, 20241.51001.74001.51001.72001.7200-
Mar 11, 20241.62001.63001.58001.58001.5800-
Mar 08, 20241.57001.65001.57001.65001.6500-
Mar 07, 20241.65001.65001.59001.60001.6000-
Mar 06, 20241.72001.75001.69001.72001.7200-
Mar 05, 20241.71001.77001.64001.76001.7600-
Mar 04, 20241.63001.81001.63001.81001.8100-
Mar 01, 20241.53001.57001.53001.57001.5700-
Feb 29, 20241.76001.76001.76001.76001.7600-
Feb 28, 20241.88001.88001.76001.76001.7600-
Feb 27, 20241.45001.57001.45001.47001.4700-
Feb 26, 20241.62001.66001.54001.66001.6600-
Feb 23, 20241.68001.68001.66001.68001.6800-
Feb 22, 20241.55001.68001.55001.68001.68003,000
Feb 21, 20241.59001.60001.56001.60001.600050
Feb 20, 20241.95001.98001.91001.92001.9200-
Feb 19, 20241.96001.96001.96001.96001.9600-
Feb 16, 20241.92002.00001.92002.00002.0000-
Feb 15, 20242.02002.02002.02002.02002.0200-
Feb 14, 20242.00002.00002.00002.00002.0000-
Feb 13, 20242.46002.48002.38002.48002.48002,330
Feb 12, 20242.46002.72002.46002.50002.5000220
Feb 09, 20242.20002.50002.20002.48002.48002,000
Feb 08, 20241.94001.95001.94001.95001.9500-
Feb 07, 20241.71001.99001.71001.99001.99004,576
Feb 06, 20241.82001.86001.82001.86001.8600-
Feb 05, 20241.68001.94001.66001.94001.94002,001
Feb 02, 20242.20002.20001.66001.66001.6600250
Feb 01, 20241.76002.16001.65002.16002.1600250
Jan 31, 20241.49001.51001.47001.49001.4900-
Jan 30, 20241.54001.62001.46001.49001.49001,000
Jan 29, 20240.86501.52000.86501.52001.52005,000
Jan 26, 20240.97001.05000.95000.95000.9500-
Jan 25, 20240.86001.00000.84501.00001.00004,000
Jan 24, 20240.79000.86000.79000.86000.8600-
Jan 23, 20240.77500.79500.77500.79500.7950-
Jan 22, 20240.67500.78500.67500.78500.7850-
Jan 19, 20240.70500.71000.70000.71000.7100-
Jan 18, 20240.66500.71000.66500.71000.7100-
Jan 17, 20240.67000.69000.65000.69000.6900-
Jan 16, 20240.66000.66500.66000.66500.6650-
Jan 15, 20240.66500.66500.66500.66500.6650-
Jan 12, 20240.71500.73500.68000.68000.6800-
Jan 11, 20240.74500.74500.74500.74500.7450-
Jan 10, 20240.79500.79500.78000.78000.7800-
Jan 09, 20240.69000.76500.67500.76500.7650-
Jan 08, 20240.66000.67500.64500.67500.6750-
Jan 05, 20240.64500.64500.64500.64500.6450-
Jan 04, 20240.70000.70000.67500.68000.6800-
Jan 03, 20240.73500.75500.73000.74500.7450-
Jan 02, 20240.77500.79500.77500.79500.7950-
Dec 29, 20230.79000.84500.79000.84500.8450-
Dec 28, 20230.70500.70500.70500.70500.7050-
Dec 27, 20230.69500.72500.68000.69500.6950-
Dec 22, 20230.63500.65000.63500.65000.6500-
Dec 21, 20230.50500.50500.50500.50500.5050-
Dec 20, 20230.54500.54500.54500.54500.5450-
Dec 19, 20230.56000.56000.56000.56000.5600-
Dec 18, 20230.61500.61500.59500.59500.5950-
Dec 15, 20230.60000.63000.60000.63000.6300-
Dec 14, 20230.65000.65000.63500.63500.6350-
Dec 13, 20230.55500.58500.55500.58500.5850100
Dec 12, 20230.56000.57000.55500.57000.5700-
Dec 11, 20230.55500.59000.55500.59000.5900-
Dec 08, 20230.55000.59000.55000.59000.5900840
Dec 07, 20230.52000.53000.52000.53000.5300-
Dec 06, 20230.49600.55000.49600.54500.54504,000
Dec 05, 20230.58000.58000.54000.54000.54002,340
Dec 04, 20230.62500.62500.61000.61000.61002,000
Dec 01, 20230.48600.48600.48600.48600.4860-
Nov 30, 20230.43400.45400.43400.45400.4540-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...