Teladoc Health, Inc. (FRA:4LL)
Germany · Delayed Price · Currency is EUR 5.63
+0.06 (1.04%)
Oct 26, 2026, 10:02 AM CET
FRA:4LL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.04% | 50 |
| Oct 23, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 1.20% | - |
| Oct 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.33% | - |
| Oct 21, 2026 | 5.40 | 5.61 | 5.40 | 5.48 | 5.48 | 8.47% | 665 |
| Oct 20, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | - |
| Oct 19, 2026 | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | -4.29% | 865 |
| Oct 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3.50% | 50 |
| Oct 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.04% | - |
| Oct 14, 2026 | 5.32 | 5.32 | 5.19 | 5.19 | 5.19 | -0.57% | 20 |
| Oct 13, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.27% | - |
| Oct 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.63% | - |
| Oct 9, 2026 | 4.87 | 5.02 | 4.87 | 5.02 | 5.02 | 2.59% | 100 |
| Oct 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.83% | - |
| Oct 7, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.74% | - |
| Oct 6, 2026 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | 4.87% | 150 |
| Oct 5, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.40% | 20 |
| Oct 2, 2026 | 4.99 | 5.01 | 4.99 | 5.01 | 5.01 | -1.88% | 100 |
| Oct 1, 2026 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 1.71% | 350 |
| Sep 30, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.57% | - |
| Sep 29, 2026 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | -2.78% | 300 |
| Sep 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 60 |
| Sep 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.49% | 331 |
| Sep 24, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -3.34% | - |
| Sep 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.70% | - |
| Sep 22, 2026 | 5.40 | 5.47 | 5.40 | 5.47 | 5.47 | 0.15% | 250 |
| Sep 21, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.44% | - |
| 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 |