TFF Group (FRA:5L1)
Germany · Delayed Price · Currency is EUR 16.50
-0.12 (-0.72%)
At close: Aug 26, 2026
FRA:5L1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.07% | - |
| Aug 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.07% | - |
| Aug 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.09% | - |
| Aug 20, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.10% | - |
| Aug 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.87% | - |
| Aug 18, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.82% | - |
| Aug 17, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.08% | - |
| Aug 14, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.46% | - |
| Aug 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.12% | - |
| Aug 12, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 8.74% | - |
| Aug 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.21% | - |
| Aug 10, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.84% | - |
| Aug 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 600 |
| Aug 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.27% | - |
| Aug 5, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.19% | - |
| Aug 4, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.07% | - |
| Aug 3, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.96% | - |
| Jul 31, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 2.96% | - |
| Jul 30, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Jul 29, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -2.37% | - |
| Jul 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.52% | - |
| Jul 27, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - | - |
| Jul 24, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - | - |
| Jul 23, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.06% | - |
| Jul 22, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.79% | - |
| Jul 21, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.87% | - |
| Jul 20, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.27% | - |
| Jul 17, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.45% | - |
| Jul 16, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.69% | - |
| Jul 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.49% | - |
| Jul 14, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.72% | - |
| Jul 13, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.43% | - |
| Jul 10, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -2.66% | - |
| Jul 9, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.88% | - |
| Jul 8, 2026 | 15.42 | 15.92 | 15.42 | 15.92 | 15.92 | 2.58% | 50 |
| Jul 7, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.51% | - |
| Jul 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.02% | - |
| Jul 3, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.38% | - |
| Jul 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Jul 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.76% | - |
| Jun 30, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.07% | - |
| Jun 29, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 4.47% | - |
| Jun 26, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.49% | - |
| Jun 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.86% | - |
| Jun 24, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.49% | - |
| Jun 23, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.48% | - |
| Jun 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.48% | - |
| Jun 19, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.61% | - |
| Jun 18, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.32% | - |
| Jun 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.71% | - |