Tri Chemical Laboratories Inc. (FRA:22E)
Germany · Delayed Price · Currency is EUR 17.00
-0.10 (-0.58%)
At close: Aug 26, 2026
FRA:22E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Aug 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Aug 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Aug 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Aug 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -7.18% | - |
| Aug 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Aug 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Aug 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Aug 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Aug 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Aug 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Aug 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Aug 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.65% | - |
| Aug 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.50% | - |
| Aug 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 8.70% | - |
| Aug 4, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Aug 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Jul 31, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 14.29% | - |
| Jul 30, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Jul 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -7.41% | - |
| Jul 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -8.99% | - |
| Jul 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | - |
| Jul 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -4.44% | - |
| Jul 23, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.69% | 21 |
| Jul 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Jul 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Jul 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Jul 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -6.67% | - |
| Jul 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -6.25% | - |
| Jul 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 6.08% | - |
| Jul 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Jul 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jul 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.29% | - |
| Jul 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jul 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Jul 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.89% | - |
| Jul 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.15% | - |
| Jul 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | - |
| Jul 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Jul 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jun 30, 2026 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | 4.89% | 284 |
| Jun 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Jun 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -4.10% | - |
| Jun 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| Jun 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.03% | - |
| Jun 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -6.13% | - |
| Jun 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Jun 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jun 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jun 17, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 7.54% | 264 |