Truecaller AB (publ) (FRA:49X0)
Germany · Delayed Price · Currency is EUR 1.163
+0.030 (2.65%)
Last updated: Jun 4, 2026, 4:00 PM CET
FRA:49X0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 4.04% | - |
| Apr 15, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | 1.50% | - |
| Apr 14, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | 3.26% | - |
| Apr 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | -6.35% | - |
| Apr 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -3.85% | - |
| Apr 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | 3.66% | - |
| Apr 8, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -7.74% | - |
| Apr 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 2.34% | - |
| Apr 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -4.55% | - |
| Apr 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 17.85% | - |
| Mar 31, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | -6.45% | - |
| Mar 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -3.72% | - |
| Mar 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - | 12,600 |
| Mar 26, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -2.08% | - |
| Mar 25, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.94 | -0.36% | - |
| Mar 24, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.94 | 2.49% | - |
| Mar 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - | - |