Townsquare Media, Inc. (FRA:2T8)
Germany · Delayed Price · Currency is EUR 4.580
-0.060 (-1.29%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:2T8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Aug 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Aug 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Aug 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Aug 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Aug 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -3.90% | - |
| Aug 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.76% | - |
| Aug 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Aug 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Aug 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.04% | - |
| Aug 12, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | 160 |
| Aug 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -13.33% | - |
| Aug 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | - |
| Aug 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -11.86% | - |
| Aug 6, 2026 | 5.20 | 5.90 | 5.20 | 5.90 | 5.90 | 18.00% | 50 |
| Aug 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jul 31, 2026 | 4.72 | 5.30 | 4.72 | 5.10 | 5.10 | 4.51% | 380 |
| Jul 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -6.15% | - |
| Jul 29, 2026 | 4.78 | 5.20 | 4.78 | 5.20 | 5.20 | 2.97% | 190 |
| Jul 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | - |
| Jul 27, 2026 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | -5.72% | 380 |
| Jul 24, 2026 | 5.35 | 5.85 | 5.35 | 5.85 | 5.67 | -2.50% | 500 |
| Jul 23, 2026 | 5.45 | 6.00 | 5.45 | 6.00 | 5.82 | 10.09% | 35 |
| Jul 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.29 | -0.91% | - |
| Jul 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.33 | 4.76% | - |
| Jul 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.09 | -2.78% | - |
| Jul 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.24 | -9.24% | - |
| Jul 16, 2026 | 5.45 | 5.95 | 5.45 | 5.95 | 5.77 | 10.19% | 514 |
| Jul 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.24 | -7.69% | - |
| Jul 14, 2026 | 6.40 | 6.40 | 5.85 | 5.85 | 5.67 | 9.35% | 270 |
| Jul 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.19 | -1.83% | - |
| Jul 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.29 | -9.92% | - |
| Jul 9, 2026 | 5.35 | 6.05 | 5.35 | 6.05 | 5.87 | 7.08% | 170 |
| Jul 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.48 | -8.13% | - |
| Jul 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.97 | 5.13% | - |
| Jul 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.67 | -1.68% | - |
| Jul 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | -0.83% | - |
| Jul 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | -4.76% | - |
| Jul 1, 2026 | 5.85 | 6.35 | 5.85 | 6.30 | 6.11 | 13.51% | 687 |
| Jun 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.38 | -9.02% | - |
| Jun 29, 2026 | 5.45 | 6.10 | 5.45 | 6.10 | 5.92 | 2.52% | 45 |
| Jun 26, 2026 | 5.30 | 5.95 | 5.30 | 5.95 | 5.77 | 13.33% | 350 |
| Jun 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.09 | 0.96% | - |
| Jun 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.04 | -1.89% | - |
| Jun 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | 2.91% | - |
| Jun 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | -3.74% | - |
| Jun 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.19 | 4.90% | - |
| Jun 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | 0.99% | - |