Townsquare Media, Inc. (FRA:2T8)
Germany · Delayed Price · Currency is EUR 3.060
-0.120 (-3.77%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:2T8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.19% | 130 |
| Oct 22, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 2.99 | -7.56% | - |
| Oct 21, 2026 | 3.16 | 3.44 | 3.16 | 3.44 | 3.24 | 8.86% | 130 |
| Oct 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 2.98 | 3.95% | - |
| Oct 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.86 | -13.14% | - |
| Oct 16, 2026 | 3.50 | 3.60 | 3.50 | 3.50 | 3.30 | - | 945 |
| Oct 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.30 | - | - |
| Oct 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.30 | - | - |
| Oct 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.30 | - | - |
| Oct 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.30 | -1.13% | - |
| Oct 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.33 | -6.35% | - |
| Oct 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.56 | -9.57% | - |
| Oct 7, 2026 | 3.60 | 4.18 | 3.60 | 4.18 | 3.94 | 12.37% | 500 |
| Oct 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.50 | -8.37% | - |
| Oct 5, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.82 | 14.69% | - |
| Oct 2, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.33 | -19.55% | - |
| Oct 1, 2026 | 3.92 | 4.40 | 3.92 | 4.40 | 4.14 | 1.38% | 50 |
| Sep 30, 2026 | 3.98 | 4.34 | 3.98 | 4.34 | 4.09 | 5.85% | 184 |
| Sep 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.86 | -2.38% | 250 |
| Sep 28, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | 35 |
| Sep 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | -0.47% | - |
| Sep 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 3.97 | 0.48% | - |
| Sep 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | - |
| Sep 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | - |
| Sep 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | - |
| Sep 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | - |
| Sep 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | - |
| Sep 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | - |
| Sep 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | - |
| Sep 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | - |
| Sep 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | - |
| Sep 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | -2.78% | - |
| Sep 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.07 | -0.92% | - |
| Sep 8, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.11 | 2.35% | - |
| Sep 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.01 | -4.91% | - |
| Sep 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.22 | 0.90% | - |
| Sep 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.18 | -0.45% | - |
| Sep 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.20 | 3.24% | - |
| Sep 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.07 | -12.90% | - |
| Aug 31, 2026 | 4.48 | 4.96 | 4.48 | 4.96 | 4.67 | 9.25% | 100 |
| Aug 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.28 | -0.87% | - |
| Aug 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.31 | -1.29% | - |
| Aug 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.37 | 1.31% | - |
| Aug 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.31 | 0.44% | - |
| Aug 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.29 | 0.44% | - |
| Aug 21, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.28 | 1.79% | - |
| Aug 20, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.20 | 0.45% | - |
| Aug 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.18 | -3.90% | - |
| Aug 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.35 | 1.76% | - |
| Aug 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.28 | - | - |