Tatry mountain resorts, a.s. (BSSE:1TMR001E)
Slovakia · Delayed Price · Currency is EUR 14.50
-0.20 (-1.36%)
At close: Mar 24, 2026
BSSE:1TMR001E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 739 |
| Mar 23, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 232 |
| Mar 20, 2026 | 15.00 | 15.40 | 15.00 | 15.00 | 15.00 | -3.23% | 386 |
| Mar 19, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 741 |
| Mar 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 104 |
| Mar 17, 2026 | 16.34 | 16.40 | 16.00 | 16.00 | 16.00 | -2.44% | 1,476 |
| Mar 16, 2026 | 16.45 | 16.45 | 16.40 | 16.40 | 16.40 | -0.30% | 184 |
| Mar 12, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 3 |
| Mar 11, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.79% | 13 |
| Mar 9, 2026 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | -1.47% | 211 |
| Mar 6, 2026 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | 1.49% | 96 |
| Mar 3, 2026 | 17.15 | 17.15 | 16.75 | 16.75 | 16.75 | -2.33% | 90 |
| Mar 2, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 40 |
| Feb 27, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% | 10 |
| Feb 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,011 |
| Feb 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 60 |
| Feb 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 40 |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.62% | 40 |
| Feb 19, 2026 | 17.10 | 17.28 | 17.10 | 17.28 | 17.28 | 0.76% | 614 |
| Feb 18, 2026 | 17.10 | 17.15 | 17.10 | 17.15 | 17.15 | -0.29% | 150 |
| Feb 16, 2026 | 17.05 | 17.20 | 17.05 | 17.20 | 17.20 | 0.58% | 511 |
| Feb 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 550 |
| Feb 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.29% | 750 |
| Feb 9, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.35% | 261 |
| Feb 6, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.06% | 25 |
| Feb 5, 2026 | 17.30 | 17.30 | 17.12 | 17.12 | 17.12 | 0.06% | 405 |
| Feb 4, 2026 | 17.30 | 17.30 | 17.11 | 17.11 | 17.11 | -1.10% | 239 |
| Feb 3, 2026 | 17.11 | 17.30 | 17.11 | 17.30 | 17.30 | -1.14% | 328 |
| Feb 2, 2026 | 17.50 | 17.50 | 17.10 | 17.50 | 17.50 | - | 279 |
| Jan 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.28% | 194 |
| Jan 29, 2026 | 17.10 | 17.11 | 17.10 | 17.11 | 17.11 | 0.35% | 4 |
| Jan 26, 2026 | 17.21 | 17.21 | 17.05 | 17.05 | 17.05 | -0.58% | 771 |
| Jan 23, 2026 | 17.69 | 17.69 | 17.15 | 17.15 | 17.15 | -1.15% | 169 |
| Jan 22, 2026 | 17.70 | 17.70 | 17.35 | 17.35 | 17.35 | - | 185 |
| Jan 21, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 412 |
| Jan 20, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2.06% | 57 |
| Jan 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 214 |
| Jan 16, 2026 | 17.35 | 17.50 | 17.35 | 17.50 | 17.50 | 0.86% | 80 |
| Jan 15, 2026 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | -1.98% | 927 |
| Jan 14, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | 316 |
| Jan 13, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | 16 |
| Jan 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | 158 |
| Jan 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 15 |
| Jan 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | 16 |
| Jan 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 11 |
| Dec 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2 |
| Dec 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 4.55% | 620 |
| Dec 22, 2025 | 18.40 | 18.40 | 17.60 | 17.60 | 17.60 | -6.73% | 140 |
| Dec 17, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 9.97% | 24 |
| Dec 15, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.29% | 25 |