Truecaller AB (publ) (FRA:49X0)
Germany · Delayed Price · Currency is EUR 1.053
-0.001 (-0.05%)
Last updated: Apr 24, 2026, 4:00 PM CET
FRA:49X0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 4.01% | 2,850 |
| Apr 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 10.04% | - |
| Apr 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -10.11% | - |
| Apr 20, 2026 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 4.04% | 825 |
| Apr 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 16.11% | - |
| Apr 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 4.04% | - |
| Apr 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.50% | - |
| Apr 14, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.26% | - |
| Apr 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -6.35% | - |
| Apr 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.85% | - |
| Apr 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.66% | - |
| Apr 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.74% | - |
| Apr 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.34% | - |
| Apr 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.55% | - |
| Apr 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 17.86% | - |
| Mar 31, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.45% | - |
| Mar 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.72% | - |
| Mar 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 12,600 |
| Mar 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |
| Mar 25, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.36% | - |
| Mar 24, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.49% | - |
| Mar 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.92% | - |
| Mar 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.39% | - |
| Mar 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.65% | - |
| Mar 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -5.11% | - |
| Mar 12, 2026 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | 6.97% | 532 |
| Mar 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.10% | - |
| Mar 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.93% | - |
| Mar 9, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 1.24% | 9,500 |
| Mar 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 6.43% | - |
| Mar 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.51% | - |
| Mar 4, 2026 | 1.02 | 1.11 | 1.02 | 1.11 | 1.11 | 17.50% | 8,968 |
| Mar 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.11% | - |
| Mar 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -8.81% | - |
| Feb 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.99% | - |
| Feb 26, 2026 | 0.94 | 1.05 | 0.94 | 1.05 | 1.05 | 4.67% | 9,120 |
| Feb 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.60% | - |
| Feb 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.77% | - |
| Feb 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.69% | - |
| Feb 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.18% | - |
| Feb 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 20.55% | - |
| Feb 18, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -20.64% | - |
| Feb 17, 2026 | 1.30 | 1.30 | 1.06 | 1.06 | 1.06 | -17.56% | 4,000 |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.31% | - |
| Feb 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Feb 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.24% | - |
| Feb 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.78% | - |
| Feb 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.77% | - |