TruFin plc (FRA:29U)
Germany · Delayed Price · Currency is EUR 1.090
-0.010 (-0.91%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:29U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | - |
| Aug 25, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | - |
| Aug 24, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | - |
| Aug 21, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | - |
| Aug 20, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | - |
| Aug 19, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 7.89% | - |
| Aug 5, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.04 | 0.65% | - |
| Aug 4, 2026 | 1.48 | 1.54 | 1.48 | 1.53 | 1.03 | -0.65% | - |
| Aug 3, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.04 | - | - |
| Jul 31, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.04 | -1.91% | - |
| Jul 30, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.06 | 1.29% | - |
| Jul 29, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.04 | -0.64% | - |
| Jul 28, 2026 | 1.45 | 1.56 | 1.45 | 1.56 | 1.05 | 3.31% | - |
| Jul 27, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.02 | 1.34% | - |
| Jul 24, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.00 | - | - |
| Jul 23, 2026 | 1.44 | 1.50 | 1.44 | 1.49 | 1.00 | -0.67% | - |
| Jul 22, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.01 | - | - |
| Jul 21, 2026 | 1.46 | 1.51 | 1.46 | 1.50 | 1.01 | -1.32% | - |
| Jul 20, 2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1.02 | - | - |
| Jul 17, 2026 | 1.44 | 1.52 | 1.44 | 1.52 | 1.02 | 0.66% | - |
| Jul 16, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.02 | - | - |
| Jul 15, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.02 | 0.67% | - |
| Jul 14, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.01 | - | - |
| Jul 13, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.01 | -0.66% | - |
| Jul 10, 2026 | 1.43 | 1.51 | 1.43 | 1.51 | 1.02 | 1.34% | - |
| Jul 9, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.00 | - | - |
| Jul 8, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.00 | - | - |
| Jul 7, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.00 | - | - |
| Jul 6, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.00 | 0.68% | - |
| Jul 3, 2026 | 1.43 | 1.49 | 1.43 | 1.48 | 1.00 | -1.33% | - |
| Jul 2, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.01 | 0.67% | - |
| Jul 1, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.00 | 1.36% | - |
| Jun 30, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 0.99 | -1.34% | - |
| Jun 29, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.00 | 0.68% | - |
| Jun 26, 2026 | 1.42 | 1.49 | 1.42 | 1.48 | 1.00 | -0.67% | - |
| Jun 25, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.00 | - | - |
| Jun 24, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.00 | - | - |
| Jun 23, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.00 | - | - |
| Jun 22, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.00 | 0.68% | - |
| Jun 19, 2026 | 1.42 | 1.48 | 1.41 | 1.48 | 1.00 | - | - |
| Jun 18, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.00 | - | - |
| Jun 17, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.00 | - | - |
| Jun 16, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.00 | - | - |
| Jun 15, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.00 | -0.67% | - |
| Jun 12, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.00 | 1.36% | - |
| Jun 11, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 0.99 | -0.68% | - |
| Jun 10, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.00 | 0.68% | - |
| Jun 9, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 0.99 | - | - |
| Jun 8, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 0.99 | - | - |
| Jun 5, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 0.99 | - | - |