TAG Immobilien AG (BIT:1TEG)
Italy · Delayed Price · Currency is EUR 14.47
0.00 (0.00%)
Last updated: Oct 6, 2025, 9:00 AM CET
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.09% | - |
| Oct 9, 2025 | 14.81 | 14.81 | 14.81 | 14.71 | 14.71 | 1.03% | 198 |
| Oct 8, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.61% | - |
| Oct 7, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.70% | - |
| Oct 6, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.93% | - |
| Oct 3, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.83% | - |
| Oct 2, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.20% | - |
| Oct 1, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.28% | - |
| Sep 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% | - |
| Sep 29, 2025 | 14.81 | 14.81 | 14.81 | 14.47 | 14.47 | -0.07% | 2 |
| Sep 26, 2025 | 15.42 | 15.42 | 14.81 | 14.48 | 14.48 | -1.56% | 4 |
| Sep 25, 2025 | 15.32 | 15.32 | 14.00 | 14.71 | 14.71 | 0.68% | 212 |
| Sep 24, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.46% | - |
| Sep 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% | - |
| Sep 22, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.49% | - |
| Sep 19, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.76% | - |
| Sep 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.44% | - |
| Sep 17, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.81% | - |
| Sep 16, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.13% | - |
| Sep 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.00% | - |
| Sep 12, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.42% | - |
| Sep 11, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.07% | - |
| Sep 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.60% | - |
| Sep 9, 2025 | 15.21 | 15.21 | 15.21 | 14.91 | 14.91 | -0.33% | 5 |
| Sep 8, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.56% | - |
| Sep 5, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.80% | - |
| Sep 4, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% | - |
| Sep 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.49% | - |
| Sep 2, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -2.68% | - |
| Sep 1, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.59% | - |
| Aug 29, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.84% | - |
| Aug 28, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.13% | - |
| Aug 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.50% | - |
| Aug 26, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.07% | - |
| Aug 25, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 3.32% | - |
| Aug 22, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.66% | - |
| Aug 21, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.39% | - |
| Aug 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.94% | - |
| Aug 19, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | - |
| Aug 18, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - | - |
| Aug 14, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 3.50% | - |
| Aug 13, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.26% | - |
| Aug 12, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.68% | - |
| Aug 11, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.47% | - |
| Aug 8, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.20% | - |
| Aug 7, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.86% | - |
| Aug 6, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.54% | - |
| Aug 5, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.77% | - |
| Aug 4, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.79% | - |
| Aug 1, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.62% | - |