Tatry mountain resorts, a.s. (BSSE:1TMR001E)
Slovakia · Delayed Price · Currency is EUR 17.10
+0.10 (0.59%)
At close: Feb 25, 2026
BSSE:1TMR001E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -3.11% | 40 |
| Dec 10, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.28% | 1 |
| Dec 9, 2025 | 17.80 | 17.80 | 17.61 | 17.61 | 17.61 | 0.57% | 21 |
| Dec 8, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - | 25 |
| Dec 4, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.06% | 25 |
| 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 |