Tiziana Life Sciences Ltd (FRA:0RP)
Germany · Delayed Price · Currency is EUR 1.080
-0.050 (-4.42%)
At close: Mar 27, 2026
FRA:0RP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | - |
| Mar 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Mar 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Mar 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 12.87% | - |
| Mar 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -5.61% | - |
| Mar 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Mar 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Mar 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Mar 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 8.57% | - |
| Mar 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Mar 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Mar 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Mar 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Mar 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | - |
| Mar 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Mar 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Mar 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Mar 2, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 2.50% | 4,159 |
| Feb 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Feb 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| Feb 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 7.69% | - |
| Feb 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Feb 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -10.26% | - |
| Feb 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Feb 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Feb 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Feb 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.36% | - |
| Feb 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Feb 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Feb 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Feb 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 7.02% | - |
| Feb 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 9.62% | - |
| Feb 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.96% | - |
| Feb 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | - |
| Feb 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Feb 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -5.34% | - |
| Jan 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jan 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.76% | - |
| Jan 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jan 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | - |
| Jan 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Jan 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | - |
| Jan 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 10.69% | - |
| Jan 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -8.39% | - |
| Jan 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Jan 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 7.75% | - |