Teladoc Health, Inc. (FRA:4LL)
Germany · Delayed Price · Currency is EUR 7.21
+0.26 (3.77%)
Jun 26, 2026, 6:29 PM CET
FRA:4LL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |