Truecaller AB (publ) (FRA:49X0)
Germany · Delayed Price · Currency is EUR 1.094
-0.043 (-3.78%)
Last updated: Jun 26, 2026, 4:00 PM CET
FRA:49X0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.14% | - |
| Jun 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 12.50% | - |
| Jun 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.90% | - |
| Jun 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.59% | - |
| Jun 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.63% | - |
| Jun 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.41% | - |
| Jun 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.41% | - |
| Jun 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -10.21% | - |
| Jun 5, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 14.96% | 12,600 |
| Jun 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -10.08% | - |
| Jun 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.56% | - |
| Jun 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.23% | - |
| Jun 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.02% | - |
| May 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 8.23% | - |
| May 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.02% | - |
| May 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.92% | - |
| May 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.14% | - |
| May 25, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 5.79% | - |
| May 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -6.39% | - |
| May 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 4.04% | - |
| May 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 5.67% | - |
| May 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.12 | -6.45% | - |
| May 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -3.05% | - |
| May 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.72% | - |
| May 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 0.12% | - |
| May 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 2.16% | - |
| May 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -0.08% | - |
| May 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | 2.93% | - |
| May 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -3.01% | - |
| May 7, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.20 | 12.53% | 4,182 |
| May 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -7.18% | - |
| May 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -1.51% | - |
| May 4, 2026 | 1.02 | 1.20 | 1.02 | 1.20 | 1.17 | 11.83% | 1,667 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 0.09% | - |
| Apr 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | 5.12% | - |
| Apr 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | -4.91% | - |
| Apr 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 8.74% | - |
| Apr 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -13.81% | - |
| Apr 23, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.12 | 4.01% | 2,850 |
| Apr 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 10.04% | - |
| Apr 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -10.11% | - |
| Apr 20, 2026 | 1.01 | 1.11 | 1.01 | 1.11 | 1.08 | 4.04% | 825 |
| Apr 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | 16.11% | - |