Tri Chemical Laboratories Inc. (FRA:22E)
Germany · Delayed Price · Currency is EUR 17.40
+0.50 (2.96%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:22E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Jun 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 8.02% | - |
| Jun 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 5.06% | - |
| Jun 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jun 10, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -3.26% | 25 |
| Jun 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | - |
| Jun 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -10.38% | - |
| Jun 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Jun 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jun 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jun 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Jun 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 11.00% | - |
| May 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| May 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| May 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 120 |
| May 26, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -2.45% | 120 |
| May 25, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 9.09% | 40 |
| May 22, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.47% | - |
| May 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| May 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| May 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| May 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| May 15, 2026 | 18.30 | 19.10 | 18.30 | 19.10 | 19.10 | -1.55% | 67 |
| May 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| May 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| May 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | - |