Teladoc Health, Inc. (FRA:4LL)
Germany · Delayed Price · Currency is EUR 6.13
-0.38 (-5.77%)
Jun 3, 2026, 8:03 PM CET
FRA:4LL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.69 | 6.69 | 6.48 | 6.48 | 6.48 | -4.59% | 10 |
| Jun 1, 2026 | 6.48 | 6.79 | 6.46 | 6.79 | 6.79 | 3.85% | 745 |
| May 29, 2026 | 6.37 | 6.70 | 6.37 | 6.54 | 6.54 | 5.48% | 469 |
| May 28, 2026 | 5.61 | 6.20 | 5.61 | 6.20 | 6.20 | 10.87% | 1,325 |
| May 27, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.43% | - |
| May 26, 2026 | 5.61 | 5.61 | 5.57 | 5.57 | 5.57 | -0.25% | 1,000 |
| May 25, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.50% | - |
| May 22, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.41% | 1,150 |
| May 21, 2026 | 5.51 | 5.53 | 5.51 | 5.53 | 5.53 | -0.22% | 1,150 |
| May 20, 2026 | 5.63 | 5.63 | 5.54 | 5.54 | 5.54 | 0.36% | 2,676 |
| May 19, 2026 | 5.37 | 5.52 | 5.37 | 5.52 | 5.52 | 0.44% | 700 |
| May 18, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | -1.82% | 195 |
| May 15, 2026 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | -2.40% | 350 |
| May 14, 2026 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | -0.55% | 260 |
| May 13, 2026 | 5.71 | 5.77 | 5.71 | 5.77 | 5.77 | 2.16% | 10 |
| May 12, 2026 | 5.79 | 5.79 | 5.65 | 5.65 | 5.65 | -9.16% | 140 |
| May 11, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 4.22% | 1,025 |
| May 8, 2026 | 5.90 | 5.97 | 5.90 | 5.97 | 5.97 | -0.33% | 100 |
| May 7, 2026 | 5.69 | 5.99 | 5.69 | 5.99 | 5.99 | 6.66% | 1,566 |
| May 6, 2026 | 5.56 | 5.61 | 5.56 | 5.61 | 5.61 | -2.23% | 50 |
| May 5, 2026 | 5.59 | 5.74 | 5.59 | 5.74 | 5.74 | 1.63% | 510 |
| May 4, 2026 | 5.46 | 5.65 | 5.46 | 5.65 | 5.65 | 22.61% | 1,917 |
| Apr 30, 2026 | 4.40 | 4.64 | 4.40 | 4.61 | 4.61 | -9.33% | 7,622 |
| Apr 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.24% | - |
| Apr 28, 2026 | 4.94 | 5.02 | 4.94 | 5.02 | 5.02 | 3.38% | 200 |
| Apr 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.35% | 25 |
| Apr 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.66% | - |
| Apr 23, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -3.55% | 170 |
| Apr 22, 2026 | 5.11 | 5.15 | 5.11 | 5.15 | 5.15 | -0.58% | 5 |
| Apr 21, 2026 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 5.15% | 155 |
| Apr 20, 2026 | 4.65 | 4.93 | 4.65 | 4.93 | 4.93 | 0.76% | 21 |
| Apr 17, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | 5.14% | 100 |
| Apr 16, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 5.46% | - |
| Apr 15, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -2.71% | 8 |
| Apr 14, 2026 | 4.41 | 4.54 | 4.40 | 4.54 | 4.54 | 7.28% | 501 |
| Apr 13, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.91% | - |
| Apr 10, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.92% | 110 |
| Apr 9, 2026 | 4.48 | 4.57 | 4.44 | 4.44 | 4.44 | -4.21% | 780 |
| Apr 8, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.45% | - |
| Apr 7, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.79% | - |
| Apr 2, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -5.48% | 200 |
| Apr 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.28% | - |
| Mar 31, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.49% | - |
| Mar 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -7.02% | - |
| Mar 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.01% | - |
| 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 | 0.97% | - |