Truecaller AB (publ) (FRA:49X0)
Germany · Delayed Price · Currency is EUR 2.219
+0.035 (1.60%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:49X0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.60% | 8 |
| Oct 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.51% | - |
| Oct 21, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -4.18% | - |
| Oct 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 6.02% | - |
| Oct 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.86% | - |
| Oct 16, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.42% | - |
| Oct 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -6.07% | - |
| Oct 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 8.53% | - |
| Oct 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.49% | - |
| Oct 12, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.60% | - |
| Oct 9, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 4.22% | - |
| Oct 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.50% | - |
| Oct 7, 2026 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -3.16% | - |
| Oct 6, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -1.75% | - |
| Oct 5, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 0.18% | - |
| Oct 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.99% | - |
| Oct 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.10% | - |
| Sep 30, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 3.29% | 8 |
| Sep 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.73% | - |
| Sep 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.85% | - |
| Sep 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.05% | - |
| Sep 24, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.27% | - |
| Sep 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | 5.67% | - |
| Sep 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.76 | 2.47% | - |
| Sep 21, 2026 | 1.84 | 1.84 | 1.72 | 1.72 | 1.72 | -11.17% | 5,000 |
| Sep 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.17% | - |
| Sep 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.76% | - |
| Sep 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.10% | - |
| Sep 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | -2.60% | - |
| Sep 14, 2026 | 1.94 | 2.03 | 1.94 | 2.02 | 2.02 | 9.65% | 9,504 |
| Sep 11, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.03% | - |
| Sep 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.55% | - |
| Sep 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -7.76% | - |
| Sep 8, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.44% | - |
| Sep 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.01% | - |
| Sep 4, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.38% | - |
| Sep 3, 2026 | 2.02 | 2.13 | 2.02 | 2.13 | 2.13 | 1.77% | - |
| Sep 2, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.59% | - |
| Sep 1, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | 1.54% | - |
| Aug 31, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.61% | - |
| Aug 28, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.78% | - |
| Aug 27, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.25% | - |
| Aug 26, 2026 | 2.02 | 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% | - |