Teladoc Health, Inc. (FRA:4LL)
Germany · Delayed Price · Currency is EUR 4.944
+0.049 (0.99%)
Apr 24, 2026, 2:14 PM CET
FRA:4LL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.97 | 5.03 | 4.97 | 5.03 | - | -2.44% | 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 | 1.78% | - |
| Apr 2, 2026 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -5.46% | 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 | -7.03% | - |
| 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 |