TruFin plc (FRA:29U)
Germany · Delayed Price · Currency is EUR 1.340
+0.010 (0.75%)
At close: Jan 30, 2026
TruFin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | - |
| Jan 29, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | -0.75% | - |
| Jan 28, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | - | - |
| Jan 27, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -1.47% | - |
| Jan 26, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | -10.53% | - |
| Jan 23, 2026 | 1.21 | 1.52 | 1.21 | 1.52 | 1.52 | 21.60% | 100 |
| Jan 22, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | - | - |
| Jan 21, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | - | - |
| Jan 20, 2026 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | - |
| Jan 19, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -2.31% | - |
| Jan 16, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 0.78% | - |
| Jan 15, 2026 | 1.24 | 1.33 | 1.24 | 1.29 | 1.29 | - | - |
| Jan 14, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | - | - |
| Jan 13, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | - | - |
| Jan 12, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | - | - |
| Jan 9, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | - | - |
| Jan 8, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | - | - |
| Jan 7, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | -1.53% | - |
| Jan 6, 2026 | 1.26 | 1.33 | 1.26 | 1.31 | 1.31 | -0.76% | - |
| Jan 5, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 0.76% | - |
| Jan 2, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 2.34% | - |
| Dec 30, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | - | - |
| Dec 29, 2025 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | -1.54% | - |
| Dec 23, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 4.00% | - |
| Dec 22, 2025 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | -2.34% | - |
| Dec 19, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | - |
| Dec 18, 2025 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | - |
| Dec 17, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | -0.76% | - |
| Dec 16, 2025 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | -0.75% | - |
| Dec 15, 2025 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | - | - |
| Dec 12, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 0.76% | - |
| Dec 11, 2025 | 1.49 | 1.49 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Dec 10, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 1.57% | - |
| Dec 9, 2025 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | - |
| Dec 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Dec 5, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 1.60% | - |
| Dec 4, 2025 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | -0.79% | - |
| Dec 3, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | - | - |
| Dec 2, 2025 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 0.80% | - |
| Dec 1, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | -0.79% | - |
| Nov 28, 2025 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | - |
| Nov 27, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | - | - |
| Nov 26, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 1.60% | - |
| Nov 25, 2025 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | - | - |
| Nov 24, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 1.63% | - |
| Nov 21, 2025 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | - | - |
| Nov 20, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | - | - |
| Nov 19, 2025 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 1.65% | - |
| Nov 18, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | -2.42% | - |
| Nov 17, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 3.33% | - |