Truecaller AB (publ) (FRA:49X0)
Germany · Delayed Price · Currency is EUR 2.024
+0.267 (15.20%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:49X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | - | 15.20% | - |
| Aug 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.09% | - |
| Aug 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | 0.48% | - |
| Aug 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.11% | - |
| Aug 20, 2026 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 5.81% | 75 |
| Aug 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.48% | - |
| Aug 18, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -3.23% | - |
| Aug 17, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -0.49% | - |
| Aug 14, 2026 | 1.68 | 1.94 | 1.68 | 1.83 | 1.83 | 4.21% | 2,500 |
| Aug 13, 2026 | 1.63 | 1.76 | 1.63 | 1.76 | 1.76 | 1.21% | - |
| Aug 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.72% | - |
| Aug 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.19% | - |
| Aug 10, 2026 | 1.72 | 1.80 | 1.72 | 1.80 | 1.80 | 4.92% | 514 |
| Aug 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.33% | - |
| Aug 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.53% | - |
| Aug 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.68% | - |
| Aug 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.31% | - |
| Aug 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.70% | - |
| Jul 31, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.01% | - |
| Jul 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.47% | - |
| Jul 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.20% | - |
| Jul 28, 2026 | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | 13.15% | 6,160 |
| Jul 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.99% | - |
| Jul 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 6.40% | - |
| Jul 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.50% | - |
| Jul 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.22% | - |
| Jul 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.24% | - |
| Jul 20, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | -9.15% | 1,657 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 20.28% | - |
| Jul 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.22% | - |
| Jul 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.85% | - |
| Jul 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 12.03% | - |
| Jul 13, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.61% | - |
| Jul 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.44% | - |
| Jul 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -6.75% | - |
| Jul 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.32% | - |
| Jul 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.47% | - |
| Jul 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.49% | - |
| Jul 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | 1.94% | - |
| Jul 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -7.46% | - |
| Jul 1, 2026 | 1.23 | 1.36 | 1.23 | 1.36 | 1.36 | 12.01% | 7,886 |
| Jun 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 9.06% | - |
| Jun 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | -4.82% | - |
| Jun 26, 2026 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 3.40% | 75 |
| Jun 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 11.91% | - |
| Jun 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.99% | - |
| Jun 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.10% | - |
| Jun 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -8.01% | - |
| Jun 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.84% | - |
| Jun 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.83% | - |