Teladoc Health, Inc. (FRA:4LL)
Germany · Delayed Price · Currency is EUR 4.781
+0.000 (0.01%)
At close: Mar 27, 2026
FRA:4LL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.02% | - |
| Mar 26, 2026 | 4.73 | 4.79 | 4.73 | 4.78 | 4.78 | -0.93% | 821 |
| Mar 25, 2026 | 4.70 | 4.83 | 4.70 | 4.83 | 4.83 | 4.35% | 3,500 |
| Mar 24, 2026 | 4.65 | 4.67 | 4.62 | 4.62 | 4.62 | -2.98% | 310 |
| Mar 23, 2026 | 4.50 | 4.77 | 4.50 | 4.77 | 4.77 | 0.80% | 5,060 |
| Mar 20, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.96% | - |
| Mar 19, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.21% | 12 |
| Mar 18, 2026 | 4.85 | 4.85 | 4.69 | 4.69 | 4.69 | 1.96% | 280 |
| Mar 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.11% | - |
| Mar 16, 2026 | 4.69 | 4.75 | 4.69 | 4.70 | 4.70 | 2.78% | 350 |
| Mar 13, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -0.17% | 8,500 |
| Mar 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.04% | - |
| Mar 11, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | -4.88% | 1,100 |
| Mar 10, 2026 | 4.49 | 5.02 | 4.49 | 5.02 | 5.02 | 16.23% | 200 |
| Mar 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.21% | 250 |
| Mar 6, 2026 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | 0.07% | 400 |
| Mar 5, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.02% | 150 |
| Mar 4, 2026 | 4.28 | 4.51 | 4.28 | 4.51 | 4.51 | 4.38% | 550 |
| Mar 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.16% | - |
| Mar 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.53% | - |
| Feb 27, 2026 | 4.48 | 4.56 | 4.42 | 4.42 | 4.42 | 1.12% | 212 |
| Feb 26, 2026 | 3.88 | 4.44 | 3.88 | 4.37 | 4.37 | 10.37% | 4,400 |
| Feb 25, 2026 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 3.02% | 500 |
| Feb 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.24% | - |
| Feb 23, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -6.27% | 201 |
| Feb 20, 2026 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | 7.01% | 49 |
| Feb 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.33% | - |
| Feb 18, 2026 | 3.81 | 3.98 | 3.81 | 3.98 | 3.98 | -0.13% | 45 |
| Feb 17, 2026 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | -0.25% | 8,500 |
| Feb 16, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | -1.72% | 296 |
| Feb 13, 2026 | 3.71 | 4.06 | 3.71 | 4.06 | 4.06 | 2.22% | 11,810 |
| Feb 12, 2026 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | -0.70% | 1,851 |
| Feb 11, 2026 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | -3.52% | 360 |
| Feb 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.61% | - |
| Feb 9, 2026 | 4.20 | 4.27 | 4.20 | 4.21 | 4.21 | 4.13% | 1,250 |
| Feb 6, 2026 | 4.00 | 4.06 | 3.97 | 4.05 | 4.05 | 0.65% | 1,000 |
| Feb 5, 2026 | 4.14 | 4.21 | 4.02 | 4.02 | 4.02 | -7.14% | 9,122 |
| Feb 4, 2026 | 4.29 | 4.39 | 4.29 | 4.33 | 4.33 | 1.52% | 1,232 |
| Feb 3, 2026 | 4.52 | 4.71 | 4.20 | 4.27 | 4.27 | -7.28% | 4,566 |
| Feb 2, 2026 | 4.47 | 4.75 | 4.47 | 4.60 | 4.60 | 0.28% | 1,623 |
| Jan 30, 2026 | 4.70 | 4.70 | 4.59 | 4.59 | 4.59 | -2.40% | 1,010 |
| Jan 29, 2026 | 4.77 | 4.80 | 4.67 | 4.70 | 4.70 | -2.87% | 130 |
| Jan 28, 2026 | 4.91 | 4.96 | 4.84 | 4.84 | 4.84 | -2.16% | 2,031 |
| Jan 27, 2026 | 5.33 | 5.33 | 4.95 | 4.95 | 4.95 | -6.66% | 3,296 |
| Jan 26, 2026 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | -2.07% | 430 |
| Jan 23, 2026 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | 2.99% | 100 |
| Jan 22, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 1.06% | 50 |
| Jan 21, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | -0.29% | 320 |
| Jan 20, 2026 | 5.26 | 5.28 | 5.20 | 5.21 | 5.21 | -4.35% | 6,251 |
| Jan 19, 2026 | 5.26 | 5.57 | 5.26 | 5.45 | 5.45 | -2.05% | 3,555 |