Australia markets closed

FibroGen Inc (1FG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.0870+0.0765 (+7.57%)
At close: 08:02AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.08701.08701.08701.08701.0870-
09 May 20241.01051.01051.01051.01051.0105-
08 May 20241.19701.19701.05551.05551.05552,765
07 May 20241.27901.48001.21001.29001.29005,976
06 May 20241.01651.11701.01651.11701.1170-
03 May 20241.01051.09901.01051.04301.04302,000
02 May 20241.04801.06951.03751.06951.0695-
30 Apr 20240.97681.05300.96661.05301.05304,060
29 Apr 20240.93461.07850.91900.99320.99322,000
26 Apr 20240.92340.92340.91380.91380.9138-
25 Apr 20240.87240.88740.86600.86600.8660-
24 Apr 20240.96720.97080.89820.89820.8982-
23 Apr 20241.02701.06901.02701.05951.0595-
22 Apr 20241.03551.03551.03551.03551.0355-
19 Apr 20241.04551.04801.00901.04601.0460-
18 Apr 20241.14751.17651.08401.08401.0840-
17 Apr 20241.17301.17701.16701.16701.1670-
16 Apr 20241.18401.25901.18401.20801.20806,892
15 Apr 20241.17201.24451.17201.20751.2075-
12 Apr 20241.21101.21101.21101.21101.2110-
11 Apr 20241.27801.31501.27801.29851.2985-
10 Apr 20241.33601.33601.28751.28751.2875-
09 Apr 20241.44151.44151.43551.43551.4355-
08 Apr 20241.43451.43501.43451.43501.4350-
05 Apr 20241.40151.40151.40151.40151.4015-
04 Apr 20241.25151.61851.25151.60101.601012,600
03 Apr 20241.86501.86501.10301.28201.28208,000
02 Apr 20242.11102.11102.11102.11102.1110-
28 Mar 20242.34002.34002.24002.24002.2400-
27 Mar 20242.20002.20002.20002.20002.2000-
26 Mar 20242.38002.38002.38002.38002.3800-
25 Mar 20242.30002.44002.30002.36002.3600-
22 Mar 20242.18002.46002.18002.46002.46004,000
21 Mar 20242.10002.18002.10002.18002.1800-
20 Mar 20242.12002.12002.06002.12002.1200-
19 Mar 20241.95002.14001.95002.14002.1400-
18 Mar 20241.89002.04001.89002.00002.0000-
15 Mar 20241.80001.92001.80001.92001.9200-
14 Mar 20241.79001.79001.79001.79001.7900-
13 Mar 20241.70001.80001.69001.80001.8000-
12 Mar 20241.51001.74001.51001.72001.7200-
11 Mar 20241.62001.63001.58001.58001.5800-
08 Mar 20241.57001.65001.57001.65001.6500-
07 Mar 20241.65001.65001.59001.60001.6000-
06 Mar 20241.72001.75001.69001.72001.7200-
05 Mar 20241.71001.77001.64001.76001.7600-
04 Mar 20241.63001.81001.63001.81001.8100-
01 Mar 20241.53001.57001.53001.57001.5700-
29 Feb 20241.76001.76001.76001.76001.7600-
28 Feb 20241.88001.88001.76001.76001.7600-
27 Feb 20241.45001.57001.45001.47001.4700-
26 Feb 20241.62001.66001.54001.66001.6600-
23 Feb 20241.68001.68001.66001.68001.6800-
22 Feb 20241.55001.68001.55001.68001.68003,000
21 Feb 20241.59001.60001.56001.60001.600050
20 Feb 20241.95001.98001.91001.92001.9200-
19 Feb 20241.96001.96001.96001.96001.9600-
16 Feb 20241.92002.00001.92002.00002.0000-
15 Feb 20242.02002.02002.02002.02002.0200-
14 Feb 20242.00002.00002.00002.00002.0000-
13 Feb 20242.46002.48002.38002.48002.48002,330
12 Feb 20242.46002.72002.46002.50002.5000220
09 Feb 20242.20002.50002.20002.48002.48002,000
08 Feb 20241.94001.95001.94001.95001.9500-
07 Feb 20241.71001.99001.71001.99001.99004,576
06 Feb 20241.82001.86001.82001.86001.8600-
05 Feb 20241.68001.94001.66001.94001.94002,001
02 Feb 20242.20002.20001.66001.66001.6600250
01 Feb 20241.76002.16001.65002.16002.1600250
31 Jan 20241.49001.51001.47001.49001.4900-
30 Jan 20241.54001.62001.46001.49001.49001,000
29 Jan 20240.86501.52000.86501.52001.52005,000
26 Jan 20240.97001.05000.95000.95000.9500-
25 Jan 20240.86001.00000.84501.00001.00004,000
24 Jan 20240.79000.86000.79000.86000.8600-
23 Jan 20240.77500.79500.77500.79500.7950-
22 Jan 20240.67500.78500.67500.78500.7850-
19 Jan 20240.70500.71000.70000.71000.7100-
18 Jan 20240.66500.71000.66500.71000.7100-
17 Jan 20240.67000.69000.65000.69000.6900-
16 Jan 20240.66000.66500.66000.66500.6650-
15 Jan 20240.66500.66500.66500.66500.6650-
12 Jan 20240.71500.73500.68000.68000.6800-
11 Jan 20240.74500.74500.74500.74500.7450-
10 Jan 20240.79500.79500.78000.78000.7800-
09 Jan 20240.69000.76500.67500.76500.7650-
08 Jan 20240.66000.67500.64500.67500.6750-
05 Jan 20240.64500.64500.64500.64500.6450-
04 Jan 20240.70000.70000.67500.68000.6800-
03 Jan 20240.73500.75500.73000.74500.7450-
02 Jan 20240.77500.79500.77500.79500.7950-
29 Dec 20230.79000.84500.79000.84500.8450-
28 Dec 20230.70500.70500.70500.70500.7050-
27 Dec 20230.69500.72500.68000.69500.6950-
22 Dec 20230.63500.65000.63500.65000.6500-
21 Dec 20230.50500.50500.50500.50500.5050-
20 Dec 20230.54500.54500.54500.54500.5450-
19 Dec 20230.56000.56000.56000.56000.5600-
18 Dec 20230.61500.61500.59500.59500.5950-
15 Dec 20230.60000.63000.60000.63000.6300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...