TruFin plc (FRA:29U)
Germany · Delayed Price · Currency is EUR 1.450
0.00 (0.00%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:29U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | - | - | - |
| Apr 23, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | - |
| Apr 22, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | - | - |
| Apr 21, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | - | - |
| Apr 20, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | - | - |
| Apr 17, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | - | - |
| Apr 16, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | - | - |
| Apr 15, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | -1.37% | - |
| Apr 14, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | - | - |
| Apr 13, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | - | - |
| Apr 10, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | - | - |
| Apr 9, 2026 | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | - | - |
| Apr 8, 2026 | 1.35 | 1.46 | 1.35 | 1.46 | 1.46 | 4.29% | - |
| Apr 7, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 2.19% | - |
| Apr 2, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | - | - |
| Apr 1, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 1.48% | - |
| Mar 31, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -0.74% | - |
| Mar 30, 2026 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | - | - |
| Mar 27, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | - | - |
| Mar 26, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 1.49% | - |
| Mar 25, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | -12.99% | - |
| Mar 24, 2026 | 1.28 | 1.54 | 1.28 | 1.54 | 1.54 | 16.67% | 3,668 |
| Mar 23, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | -1.49% | - |
| Mar 20, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | - |
| Mar 19, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | -10.00% | - |
| Mar 18, 2026 | 1.33 | 1.50 | 1.33 | 1.50 | 1.50 | 7.14% | 1,100 |
| Mar 17, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | - |
| Mar 16, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | -0.72% | - |
| Mar 13, 2026 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | -12.66% | - |
| Mar 12, 2026 | 1.33 | 1.58 | 1.33 | 1.58 | 1.58 | 13.67% | 300 |
| Mar 11, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 1.46% | - |
| Mar 10, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 1.48% | - |
| Mar 9, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | - | - |
| Mar 6, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | - |
| Mar 5, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 2.29% | - |
| Mar 4, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 0.77% | - |
| Mar 3, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | -0.76% | - |
| Mar 2, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | - | - |
| Feb 27, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | -0.76% | - |
| Feb 26, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | - |
| Feb 25, 2026 | 1.29 | 1.34 | 1.29 | 1.33 | 1.33 | -0.75% | - |
| Feb 24, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | -1.47% | - |
| Feb 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Feb 20, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | - | - |
| Feb 19, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | - | - |
| Feb 18, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | -0.73% | - |
| Feb 17, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | - | - |
| Feb 16, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | - | - |
| Feb 13, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | - | - |
| Feb 12, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -0.72% | - |