Tatry mountain resorts, a.s. (BSSE:1TMR001E)
Slovakia · Delayed Price · Currency is EUR 18.40
+0.89 (5.08%)
At close: Oct 30, 2025
BSSE:1TMR001E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 17.51 | 18.70 | 17.51 | 18.40 | 18.40 | 5.08% | 930 |
| Oct 29, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.51% | 25 |
| Oct 28, 2025 | 17.60 | 17.61 | 17.60 | 17.60 | 17.60 | -1.12% | 700 |
| Oct 27, 2025 | 18.40 | 18.99 | 17.80 | 17.80 | 17.80 | -3.26% | 2,390 |
| Oct 23, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | -0.54% | 115 |
| Oct 22, 2025 | 18.01 | 18.50 | 18.01 | 18.50 | 18.50 | 2.78% | 906 |
| Oct 21, 2025 | 18.25 | 18.50 | 18.00 | 18.00 | 18.00 | -1.37% | 2,072 |
| Oct 20, 2025 | 17.80 | 18.25 | 17.80 | 18.25 | 18.25 | 1.96% | 1,171 |
| Oct 17, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 2.29% | 1,030 |
| Oct 16, 2025 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | -2.78% | 130 |
| Oct 15, 2025 | 18.01 | 18.01 | 17.60 | 18.00 | 18.00 | -0.06% | 597 |
| Oct 14, 2025 | 18.25 | 18.25 | 18.01 | 18.01 | 18.01 | - | 1,249 |
| Oct 13, 2025 | 18.00 | 18.01 | 18.00 | 18.01 | 18.01 | -2.12% | 1,937 |
| Oct 10, 2025 | 18.50 | 18.50 | 18.00 | 18.40 | 18.40 | 2.22% | 950 |
| Oct 9, 2025 | 18.62 | 18.62 | 18.00 | 18.00 | 18.00 | -5.26% | 750 |
| Oct 8, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | -1.55% | 1,338 |
| Oct 7, 2025 | 19.30 | 19.30 | 19.00 | 19.30 | 19.30 | -3.50% | 1,250 |
| Oct 6, 2025 | 19.65 | 20.00 | 19.61 | 20.00 | 20.00 | - | 860 |
| Oct 3, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | - | 250 |
| Oct 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 55 |
| Oct 1, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | 650 |
| Sep 30, 2025 | 20.40 | 20.40 | 19.00 | 20.40 | 20.40 | -0.24% | 1,607 |
| Sep 29, 2025 | 20.40 | 20.50 | 20.40 | 20.45 | 20.45 | -0.24% | 784 |
| Sep 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.44% | 400 |
| Sep 25, 2025 | 20.80 | 20.80 | 20.41 | 20.41 | 20.41 | -2.34% | 367 |
| Sep 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | 244 |
| Sep 23, 2025 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | - | 219 |
| Sep 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 100 |
| Sep 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 7 |
| Sep 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.24% | 20 |
| Sep 17, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.73% | 1,244 |
| Sep 16, 2025 | 20.45 | 20.60 | 20.45 | 20.60 | 20.60 | -1.90% | 288 |
| Sep 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 429 |
| Sep 10, 2025 | 20.51 | 20.51 | 20.50 | 20.50 | 20.50 | -2.38% | 250 |
| Sep 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 86 |
| Sep 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 50 |
| Sep 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | 10 |
| Sep 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.00% | 6 |
| Aug 26, 2025 | 20.20 | 21.25 | 20.10 | 21.25 | 21.25 | 5.72% | 920 |
| Aug 25, 2025 | 20.10 | 20.20 | 20.10 | 20.10 | 20.10 | -5.41% | 2,581 |
| Aug 18, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 4.17% | 37 |
| Aug 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 430 |
| Aug 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.95% | 336 |
| Aug 11, 2025 | 20.05 | 20.20 | 20.01 | 20.01 | 20.01 | - | 869 |
| Aug 8, 2025 | 20.50 | 20.50 | 20.01 | 20.01 | 20.01 | -1.91% | 750 |
| Aug 7, 2025 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | -0.49% | 175 |
| Aug 5, 2025 | 20.42 | 20.50 | 20.42 | 20.50 | 20.50 | -0.49% | 115 |
| Aug 4, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -2.83% | 132 |
| Jul 30, 2025 | 20.42 | 21.20 | 20.42 | 21.20 | 21.20 | 3.82% | 480 |
| Jul 21, 2025 | 20.40 | 20.50 | 20.40 | 20.42 | 20.42 | -0.39% | 145 |