Timbercreek Financial Corp. (FRA:58O)
Germany · Delayed Price · Currency is EUR 4.060
+0.020 (0.50%)
At close: Jun 25, 2026
FRA:58O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Jun 25, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jun 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Jun 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Jun 22, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 0.99% | 2,574 |
| Jun 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Jun 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Jun 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Jun 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Jun 15, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Jun 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Jun 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Jun 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Jun 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Jun 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jun 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Jun 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Jun 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Jun 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Jun 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| May 29, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.39% | - |
| May 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06 | 0.49% | - |
| May 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.04 | -0.49% | - |
| May 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06 | 1.49% | - |
| May 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | -0.49% | - |
| May 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.02 | 1.00% | - |
| May 21, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.98 | 1.01% | - |
| May 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | -1.49% | - |
| May 19, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.00 | 1.51% | 548 |
| May 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | -0.50% | - |
| May 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | 0.50% | - |
| May 14, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | -0.50% | - |
| May 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.97 | -0.99% | - |
| May 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.00 | -1.46% | - |
| May 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06 | -1.44% | - |
| May 8, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.12 | 0.97% | 606 |
| May 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | 0.98% | - |
| May 6, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.04 | -0.97% | - |
| May 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | -3.74% | - |
| May 4, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.24 | 1.42% | 230 |
| Apr 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | 0.38% | - |
| Apr 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | - | - |
| Apr 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | -1.40% | - |
| Apr 27, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.23 | 1.90% | 78 |
| Apr 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | -0.47% | - |
| Apr 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | 0.47% | - |
| Apr 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | -0.47% | - |
| Apr 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | -0.47% | - |
| Apr 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | - | - |
| Apr 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | 1.43% | - |