Townsquare Media, Inc. (FRA:2T8)
Germany · Delayed Price · Currency is EUR 5.65
0.00 (0.00%)
At close: Jun 3, 2026
FRA:2T8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Jun 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| May 29, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 7,600 |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| May 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | - |
| May 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | - |
| May 22, 2026 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 6.80% | 200 |
| May 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| May 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -11.86% | - |
| May 19, 2026 | 4.98 | 5.65 | 4.98 | 5.65 | 5.65 | 11.88% | 2,000 |
| May 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | - |
| May 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| May 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -9.40% | - |
| May 13, 2026 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | -3.31% | 1,500 |
| May 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 12.04% | - |
| May 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| May 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| May 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| May 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| May 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| May 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.83% | - |
| Apr 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Apr 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -8.62% | - |
| Apr 28, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | -1.69% | 528 |
| Apr 27, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 5.75% | 1,544 |
| Apr 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | -1.71% | - |
| Apr 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.68 | - | - |
| Apr 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.68 | -1.68% | - |
| Apr 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.77 | 2.59% | - |
| Apr 20, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.63 | 2.65% | 3,000 |
| Apr 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.48 | 1.80% | - |
| Apr 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.39 | 4.72% | - |
| Apr 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | -1.85% | - |
| Apr 14, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.24 | 3.85% | 219 |
| Apr 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.05 | 2.97% | - |
| Apr 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.90 | - | - |
| Apr 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.90 | 7.91% | - |
| Apr 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.54 | -1.68% | - |
| Apr 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.62 | -2.46% | - |
| Apr 2, 2026 | 4.60 | 4.88 | 4.60 | 4.88 | 4.74 | 8.44% | 204 |
| Apr 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | 7.14% | - |
| Mar 31, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | -4.11% | - |
| Mar 30, 2026 | 4.26 | 4.38 | 4.26 | 4.38 | 4.25 | - | 7,573 |
| Mar 27, 2026 | 4.30 | 4.42 | 4.30 | 4.38 | 4.25 | -8.75% | 1,100 |
| Mar 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | 1.27% | - |
| Mar 25, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.60 | 4.41% | - |
| Mar 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.41 | 0.44% | - |
| Mar 23, 2026 | 4.34 | 4.52 | 4.34 | 4.52 | 4.39 | -0.88% | 5,968 |