Tiziana Life Sciences Ltd (FRA:0RP)
Germany · Delayed Price · Currency is EUR 1.200
-0.010 (-0.83%)
At close: Dec 19, 2025
Tiziana Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Dec 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.92% | - |
| Dec 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.11% | - |
| Dec 16, 2025 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | -9.27% | 1,461 |
| Dec 15, 2025 | 1.33 | 1.51 | 1.33 | 1.51 | 1.51 | 2.03% | 1,000 |
| Dec 12, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | -0.67% | 1,979 |
| Dec 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.47% | - |
| Dec 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Dec 9, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Dec 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Dec 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -9.49% | - |
| Dec 3, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 5.33% | 1,000 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | - |
| Nov 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Nov 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Nov 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | - |
| Nov 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Nov 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 7.97% | - |
| Nov 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Nov 20, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -7.69% | - |
| Nov 19, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 9.86% | 200 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.74% | - |
| Nov 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.80% | - |
| Nov 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.61% | - |
| Nov 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| Nov 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Nov 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Nov 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Nov 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Nov 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | - |
| Nov 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Nov 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | - |
| Nov 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49% | - |
| Oct 31, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Oct 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -7.06% | - |
| Oct 29, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.92% | 300 |
| Oct 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.92% | - |
| Oct 27, 2025 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 4.97% | 7,889 |
| Oct 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Oct 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Oct 22, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -2.99% | 7,659 |
| Oct 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 125 |
| Oct 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.15% | - |
| Oct 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Oct 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Oct 14, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Oct 13, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | - |