Teladoc Health, Inc. (FRA:4LL)
Germany · Delayed Price · Currency is EUR 5.43
-0.11 (-1.91%)
At close: Sep 18, 2026
FRA:4LL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.91% | 8 |
| Sep 17, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.33% | - |
| Sep 16, 2026 | 5.64 | 5.67 | 5.64 | 5.67 | 5.67 | 2.20% | 100 |
| Sep 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.65% | - |
| Sep 14, 2026 | 5.26 | 5.46 | 5.26 | 5.46 | 5.46 | 4.84% | 71 |
| Sep 11, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.74% | - |
| Sep 10, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | -0.64% | 100 |
| Sep 9, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.71% | - |
| Sep 8, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.79% | - |
| Sep 7, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -3.30% | - |
| Sep 4, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.11% | - |
| Sep 3, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 3.64% | - |
| Sep 2, 2026 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | -1.33% | 55 |
| Sep 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.50% | - |
| Aug 31, 2026 | 5.52 | 5.52 | 5.32 | 5.32 | 5.32 | -1.88% | 145 |
| Aug 28, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.59% | 76 |
| Aug 27, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.59% | - |
| Aug 26, 2026 | 5.24 | 5.42 | 5.24 | 5.42 | 5.42 | 2.19% | 178 |
| Aug 25, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | -2.14% | 30 |
| Aug 24, 2026 | 5.40 | 5.51 | 5.40 | 5.42 | 5.42 | -1.46% | 750 |
| Aug 21, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | -2.24% | 80 |
| Aug 20, 2026 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | 1.96% | 80 |
| Aug 19, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.86% | - |
| Aug 18, 2026 | 5.56 | 5.69 | 5.56 | 5.56 | 5.56 | -4.56% | 210 |
| Aug 17, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.02% | - |
| Aug 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.23% | - |
| Aug 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.24% | - |
| Aug 12, 2026 | 5.85 | 5.90 | 5.84 | 5.90 | 5.90 | -0.57% | 605 |
| Aug 11, 2026 | 6.06 | 6.20 | 5.93 | 5.93 | 5.93 | -3.04% | 180 |
| Aug 10, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.92% | - |
| Aug 7, 2026 | 5.74 | 6.24 | 5.74 | 6.24 | 6.24 | 4.56% | 2,634 |
| Aug 6, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 3.72% | - |
| Aug 5, 2026 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -0.10% | 6 |
| Aug 4, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.24% | - |
| Aug 3, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.03% | - |
| Jul 31, 2026 | 5.69 | 5.84 | 5.69 | 5.77 | 5.77 | 1.41% | 1,453 |
| Jul 30, 2026 | 6.36 | 6.40 | 5.69 | 5.69 | 5.69 | -30.59% | 24,025 |
| Jul 29, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 6.00% | 700 |
| Jul 28, 2026 | 7.71 | 7.74 | 7.71 | 7.74 | 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 |