Teladoc Health, Inc. (FRA:4LL)
Germany · Delayed Price · Currency is EUR 7.98
+0.22 (2.81%)
Jul 28, 2026, 5:31 PM CET
FRA:4LL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.71 | 7.77 | 7.71 | 7.74 | - | 1.18% | 161 |
| Jul 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.00% | - |
| Jul 24, 2026 | 7.53 | 7.80 | 7.45 | 7.80 | 7.80 | -0.86% | 218 |
| Jul 23, 2026 | 7.90 | 7.90 | 7.65 | 7.87 | 7.87 | 1.55% | 860 |
| Jul 22, 2026 | 8.41 | 8.45 | 7.75 | 7.75 | 7.75 | -7.80% | 5,925 |
| Jul 21, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 3.34% | - |
| Jul 20, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - | - |
| Jul 17, 2026 | 8.12 | 8.17 | 8.12 | 8.13 | 8.13 | -4.22% | 1,600 |
| Jul 16, 2026 | 8.57 | 8.57 | 8.49 | 8.49 | 8.49 | 1.14% | 230 |
| Jul 15, 2026 | 8.02 | 8.54 | 8.02 | 8.40 | 8.40 | 3.68% | 1,563 |
| Jul 14, 2026 | 8.41 | 8.41 | 8.10 | 8.10 | 8.10 | 1.50% | 150 |
| Jul 13, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.68% | 400 |
| Jul 10, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.10% | - |
| Jul 9, 2026 | 7.84 | 8.02 | 7.84 | 7.92 | 7.92 | -2.61% | 170 |
| Jul 8, 2026 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | 1.63% | 247 |
| Jul 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.10% | - |
| Jul 6, 2026 | 7.93 | 7.99 | 7.91 | 7.99 | 7.99 | 0.20% | 431 |
| Jul 3, 2026 | 7.98 | 7.98 | 7.96 | 7.97 | 7.97 | 0.94% | 1,541 |
| Jul 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72% | - |
| Jul 1, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -2.81% | - |
| Jun 30, 2026 | 7.59 | 7.59 | 7.53 | 7.55 | 7.55 | 0.77% | 294 |
| Jun 29, 2026 | 7.29 | 7.53 | 7.29 | 7.49 | 7.49 | 9.60% | 790 |
| Jun 26, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.61% | 100 |
| Jun 25, 2026 | 6.84 | 6.87 | 6.78 | 6.87 | 6.87 | 3.00% | 54 |
| Jun 24, 2026 | 6.69 | 6.75 | 6.67 | 6.67 | 6.67 | -2.80% | 150 |
| Jun 23, 2026 | 6.44 | 6.87 | 6.43 | 6.87 | 6.87 | 2.17% | 1,700 |
| Jun 22, 2026 | 6.94 | 7.04 | 6.72 | 6.72 | 6.72 | -3.20% | 1,470 |
| Jun 19, 2026 | 6.93 | 7.12 | 6.93 | 6.94 | 6.94 | 2.24% | 137 |
| Jun 18, 2026 | 6.58 | 6.79 | 6.58 | 6.79 | 6.79 | 5.80% | 577 |
| Jun 17, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% | - |
| Jun 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.96% | - |
| Jun 15, 2026 | 6.38 | 6.53 | 6.38 | 6.53 | 6.53 | 5.87% | 1,500 |
| Jun 12, 2026 | 6.26 | 6.26 | 6.16 | 6.16 | 6.16 | -0.71% | 1,230 |
| Jun 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 5.26% | 8 |
| Jun 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.70% | - |
| Jun 9, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -2.06% | 220 |
| Jun 8, 2026 | 6.04 | 6.13 | 6.04 | 6.13 | 6.13 | -1.29% | 163 |
| Jun 5, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2.85% | 99 |
| Jun 4, 2026 | 6.04 | 6.04 | 6.03 | 6.03 | 6.03 | -1.05% | 60 |
| Jun 3, 2026 | 6.42 | 6.44 | 6.10 | 6.10 | 6.10 | -5.90% | 1,980 |
| 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 |