TruFin plc (FRA:29U)
Germany · Delayed Price · Currency is EUR 1.150
+0.010 (0.88%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:29U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 0.88% | 116 |
| Oct 22, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | - |
| Oct 21, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | - | - |
| Oct 20, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 0.88% | - |
| Oct 19, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | - | - |
| Oct 16, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | - | - |
| Oct 15, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 0.89% | - |
| Oct 14, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | - |
| Oct 13, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | - |
| Oct 12, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | - | - |
| Oct 9, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -0.88% | - |
| Oct 8, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | - | - |
| Oct 7, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | - | - |
| Oct 6, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | - | - |
| Oct 5, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | - |
| Oct 2, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | - |
| Oct 1, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 0.90% | - |
| Sep 30, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | - |
| Sep 29, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | - | - |
| Sep 28, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 0.93% | - |
| Sep 25, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 0.93% | - |
| Sep 24, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -2.73% | - |
| Sep 23, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | - | - |
| Sep 22, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 0.92% | - |
| Sep 21, 2026 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 5.83% | - |
| Sep 18, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 0.98% | - |
| Sep 17, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | - |
| Sep 16, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.98% | - |
| Sep 15, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | - | - |
| Sep 14, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | - |
| Sep 11, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | - |
| Sep 10, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | - |
| Sep 9, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | - |
| Sep 8, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | - |
| Sep 7, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.99% | - |
| Sep 4, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | - | - |
| Sep 3, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | - | - |
| Sep 2, 2026 | 1.19 | 1.19 | 1.01 | 1.01 | 1.01 | -2.88% | 116 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Aug 28, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | -1.83% | - |
| Aug 27, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -0.91% | - |
| 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 | - | - |