Taboola.com Ltd. (FRA:1FY)
Germany · Delayed Price · Currency is EUR 2.996
-0.048 (-1.58%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:1FY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | -1.58% | 100 |
| Oct 22, 2026 | 3.04 | 3.08 | 3.03 | 3.04 | 3.04 | 0.13% | - |
| Oct 21, 2026 | 3.03 | 3.04 | 2.97 | 3.04 | 3.04 | 0.66% | - |
| Oct 20, 2026 | 3.03 | 3.06 | 3.00 | 3.02 | 3.02 | 0.07% | - |
| Oct 19, 2026 | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | 0.53% | - |
| Oct 16, 2026 | 3.11 | 3.11 | 3.00 | 3.00 | 3.00 | -3.41% | - |
| Oct 15, 2026 | 3.01 | 3.11 | 3.00 | 3.11 | 3.11 | 3.39% | - |
| Oct 14, 2026 | 3.04 | 3.05 | 2.98 | 3.01 | 3.01 | -1.38% | - |
| Oct 13, 2026 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | 1.06% | - |
| Oct 12, 2026 | 3.03 | 3.05 | 3.00 | 3.02 | 3.02 | -0.79% | - |
| Oct 9, 2026 | 3.08 | 3.10 | 3.04 | 3.04 | 3.04 | -1.87% | - |
| Oct 8, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 6.90% | - |
| Oct 7, 2026 | 2.83 | 2.90 | 2.83 | 2.90 | 2.90 | 3.43% | - |
| Oct 6, 2026 | 2.88 | 2.88 | 2.78 | 2.80 | 2.80 | -2.51% | - |
| Oct 5, 2026 | 2.84 | 2.88 | 2.84 | 2.87 | 2.87 | 1.91% | - |
| Oct 2, 2026 | 2.91 | 2.93 | 2.82 | 2.82 | 2.82 | -3.49% | - |
| Oct 1, 2026 | 2.92 | 2.95 | 2.87 | 2.92 | 2.92 | -0.75% | - |
| Sep 30, 2026 | 2.96 | 2.99 | 2.94 | 2.94 | 2.94 | -0.47% | - |
| Sep 29, 2026 | 2.95 | 2.96 | 2.91 | 2.96 | 2.96 | 0.61% | - |
| Sep 28, 2026 | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -2.13% | - |
| Sep 25, 2026 | 2.99 | 3.01 | 2.97 | 3.00 | 3.00 | 1.01% | - |
| Sep 24, 2026 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 1.57% | - |
| Sep 23, 2026 | 3.09 | 3.09 | 2.92 | 2.93 | 2.93 | -5.12% | - |
| Sep 22, 2026 | 3.11 | 3.13 | 3.07 | 3.09 | 3.09 | -0.39% | - |
| Sep 21, 2026 | 3.09 | 3.10 | 3.07 | 3.10 | 3.10 | -0.71% | - |
| Sep 18, 2026 | 3.16 | 3.19 | 3.12 | 3.12 | 3.12 | -1.14% | - |
| Sep 17, 2026 | 3.28 | 3.29 | 3.16 | 3.16 | 3.16 | -4.07% | - |
| Sep 16, 2026 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | 0.37% | - |
| Sep 15, 2026 | 3.34 | 3.34 | 3.27 | 3.28 | 3.28 | -1.97% | - |
| Sep 14, 2026 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 4.17% | - |
| Sep 11, 2026 | 3.17 | 3.24 | 3.17 | 3.21 | 3.21 | 0.69% | - |
| Sep 10, 2026 | 3.14 | 3.21 | 3.13 | 3.19 | 3.19 | 1.53% | - |
| Sep 9, 2026 | 3.23 | 3.23 | 3.14 | 3.14 | 3.14 | -2.97% | - |
| Sep 8, 2026 | 3.27 | 3.27 | 3.19 | 3.24 | 3.24 | -1.04% | - |
| Sep 7, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -0.12% | - |
| Sep 4, 2026 | 3.28 | 3.29 | 3.27 | 3.27 | 3.27 | -0.91% | - |
| Sep 3, 2026 | 3.25 | 3.32 | 3.25 | 3.30 | 3.30 | 0.67% | - |
| Sep 2, 2026 | 3.17 | 3.28 | 3.17 | 3.28 | 3.28 | 3.27% | - |
| Sep 1, 2026 | 3.17 | 3.19 | 3.11 | 3.18 | 3.18 | 0.57% | - |
| Aug 31, 2026 | 3.21 | 3.24 | 3.16 | 3.16 | 3.16 | -1.92% | - |
| Aug 28, 2026 | 3.19 | 3.29 | 3.19 | 3.22 | 3.22 | 1.07% | - |
| Aug 27, 2026 | 3.15 | 3.20 | 3.15 | 3.19 | 3.19 | 1.72% | - |
| Aug 26, 2026 | 3.13 | 3.19 | 3.10 | 3.13 | 3.13 | 0.19% | - |
| Aug 25, 2026 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 0.97% | - |
| Aug 24, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.21% | - |
| Aug 21, 2026 | 3.12 | 3.16 | 3.09 | 3.14 | 3.14 | 0.51% | - |
| Aug 20, 2026 | 3.26 | 3.26 | 3.09 | 3.12 | 3.12 | -4.94% | - |
| Aug 19, 2026 | 3.26 | 3.33 | 3.26 | 3.28 | 3.28 | -0.06% | - |
| Aug 18, 2026 | 3.31 | 3.31 | 3.24 | 3.28 | 3.28 | -0.79% | - |
| Aug 17, 2026 | 3.45 | 3.45 | 3.27 | 3.31 | 3.31 | -4.83% | 100 |