Tiziana Life Sciences Ltd (FRA:0RP)
Germany · Delayed Price · Currency is EUR 1.540
+0.010 (0.65%)
At close: Nov 28, 2025
Tiziana Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -6.22% | - |
| Oct 9, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.89% | - |
| Oct 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 11.52% | - |
| Oct 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Oct 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 2, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | -7.22% | 6,088 |
| Oct 1, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Sep 30, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.49% | - |
| Sep 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Sep 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.45% | - |
| Sep 25, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 13.01% | - |
| Sep 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -6.41% | - |
| Sep 23, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 3.31% | 3,057 |