Townsquare Media, Inc. (FRA:2T8)
Germany · Delayed Price · Currency is EUR 4.380
-0.420 (-8.75%)
At close: Mar 27, 2026
FRA:2T8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.30 | 4.42 | 4.30 | 4.38 | 4.38 | -8.75% | 1,100 |
| Mar 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Mar 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 4.41% | - |
| Mar 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Mar 23, 2026 | 4.34 | 4.52 | 4.34 | 4.52 | 4.52 | -0.88% | 5,968 |
| Mar 20, 2026 | 4.26 | 4.56 | 4.24 | 4.56 | 4.56 | 4.11% | 261 |
| Mar 19, 2026 | 4.54 | 4.54 | 4.36 | 4.38 | 4.38 | -11.69% | 2,000 |
| Mar 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -5.52% | - |
| Mar 17, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -13.93% | 168 |
| Mar 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Mar 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Mar 10, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 50 |
| Mar 9, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 360 |
| Mar 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Mar 5, 2026 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | -8.33% | 3,200 |
| Mar 4, 2026 | 6.25 | 6.60 | 6.25 | 6.60 | 6.60 | 1.54% | 200 |
| Mar 3, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 4.84% | 121 |
| Mar 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Feb 27, 2026 | 5.95 | 6.25 | 5.95 | 6.25 | 6.25 | 8.70% | 860 |
| Feb 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Feb 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Feb 24, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 1,000 |
| Feb 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | - |
| Feb 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Feb 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Feb 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Feb 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.93% | - |
| Feb 16, 2026 | 5.55 | 5.90 | 5.55 | 5.90 | 5.90 | 5.36% | 30 |
| Feb 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Feb 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | 75 |
| Feb 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Feb 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Feb 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| Feb 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | - |
| Feb 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Feb 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Feb 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jan 30, 2026 | 5.30 | 5.50 | 5.30 | 5.40 | 5.40 | 2.86% | 350 |
| Jan 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.42% | - |
| Jan 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -9.45% | - |
| Jan 27, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | 14.11% | 500 |
| Jan 26, 2026 | 4.70 | 4.90 | 4.70 | 4.82 | 4.82 | -8.19% | 7,642 |
| Jan 23, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.08 | 3.96% | 1,613 |
| Jan 22, 2026 | 4.82 | 5.20 | 4.82 | 5.05 | 4.89 | 3.06% | 3,211 |
| Jan 21, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.74 | 2.08% | 2,620 |
| Jan 20, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.64 | 1.69% | 6,486 |
| Jan 19, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.57 | -1.67% | 105 |