Timbercreek Financial Corp. (FRA:58O)
Germany · Delayed Price · Currency is EUR 4.240
+0.020 (0.47%)
At close: Apr 23, 2026
FRA:58O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Apr 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Apr 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% | - |
| Apr 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Apr 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| Apr 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Apr 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Apr 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Apr 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Apr 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 9, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Apr 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Apr 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Apr 2, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 0.96% | 5 |
| Apr 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Mar 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Mar 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.10 | -1.43% | - |
| Mar 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | -1.41% | - |
| Mar 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 1.43% | - |
| Mar 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | 0.48% | - |
| Mar 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | - | - |
| Mar 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.14 | -0.48% | - |
| Mar 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | -1.41% | - |
| Mar 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 0.95% | - |
| Mar 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | - | - |
| Mar 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | - | - |
| Mar 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | 0.48% | - |
| Mar 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | - | - |
| Mar 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | - | - |
| Mar 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | -0.47% | - |
| Mar 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | -1.40% | - |
| Mar 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.24 | 0.94% | - |
| Mar 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | -0.47% | - |
| Mar 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | 1.43% | - |
| Mar 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | 0.96% | - |
| Mar 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.12 | -0.95% | - |
| Mar 2, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | 1.45% | - |
| Feb 27, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.10 | -7.17% | - |
| Feb 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.39 | -0.89% | - |
| Feb 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | 0.45% | - |
| Feb 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.41 | -0.44% | - |
| Feb 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | - | - |
| Feb 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | - | - |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | 1.35% | - |
| Feb 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | 0.91% | - |
| Feb 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | - |
| Feb 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | 1.38% | - |
| Feb 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.27 | -0.46% | - |
| Feb 12, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | -0.91% | - |
| Feb 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | 0.46% | - |