Tatry mountain resorts, a.s. (BSSE:1TMR001E)
Slovakia · Delayed Price · Currency is EUR 17.50
-0.75 (-4.11%)
At close: Dec 2, 2025
BSSE:1TMR001E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.11% | 203 |
| Dec 1, 2025 | 17.50 | 18.25 | 17.10 | 18.25 | 18.25 | 0.83% | 652 |
| Nov 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | 10 |
| Nov 26, 2025 | 17.79 | 17.80 | 17.79 | 17.80 | 17.80 | -1.11% | 280 |
| Nov 25, 2025 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 5.32% | 410 |
| Nov 24, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.29% | 155 |
| Nov 21, 2025 | 17.12 | 17.12 | 17.04 | 17.04 | 17.04 | 0.18% | 86 |
| Nov 20, 2025 | 17.12 | 17.12 | 17.01 | 17.01 | 17.01 | -0.64% | 83 |
| Nov 19, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.12% | 40 |
| Nov 18, 2025 | 17.10 | 17.11 | 17.10 | 17.10 | 17.10 | -2.84% | 86 |
| Nov 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 293 |
| Nov 14, 2025 | 17.59 | 17.60 | 17.59 | 17.60 | 17.60 | - | 550 |
| Nov 13, 2025 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | 6.67% | 218 |
| Nov 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 130 |
| Nov 11, 2025 | 17.02 | 17.60 | 17.00 | 17.00 | 17.00 | -3.41% | 1,330 |
| Nov 10, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | 489 |
| Nov 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.06% | 80 |
| Nov 6, 2025 | 17.60 | 17.60 | 17.51 | 17.51 | 17.51 | -0.51% | 489 |
| Nov 5, 2025 | 17.60 | 17.65 | 17.60 | 17.60 | 17.60 | 0.57% | 1,300 |
| Nov 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.06% | 500 |
| Nov 3, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.51% | 60 |
| Oct 31, 2025 | 17.55 | 17.60 | 17.55 | 17.60 | 17.60 | -4.35% | 80 |
| 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 |