Tri Chemical Laboratories Inc. (FRA:22E)
Germany · Delayed Price · Currency is EUR 21.20
-0.80 (-3.64%)
Last updated: Jun 5, 2026, 8:06 AM CET
FRA:22E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | 61 |
| May 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| May 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 5.33% | - |
| May 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| May 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| May 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Apr 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.03% | - |
| Apr 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Apr 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 6.47% | - |
| Apr 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Apr 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 200 |
| Apr 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Apr 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Apr 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Apr 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Apr 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Apr 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Apr 13, 2026 | 15.50 | 15.90 | 15.50 | 15.90 | 15.90 | 1.92% | 6 |
| Apr 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Apr 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Apr 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 8.16% | - |
| Apr 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Apr 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Apr 1, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| Mar 31, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Mar 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Mar 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.16% | - |
| Mar 25, 2026 | 15.10 | 15.60 | 15.10 | 15.50 | 15.50 | 7.64% | 144 |
| Mar 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |