Tuya Inc. (FRA:785)
Germany · Delayed Price · Currency is EUR 1.460
-0.020 (-1.35%)
Last updated: Sep 16, 2026, 3:25 PM CET
FRA:785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | -2.63% | - |
| Sep 14, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | - |
| Sep 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Sep 10, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | -0.65% | - |
| Sep 9, 2026 | 1.53 | 1.53 | 1.44 | 1.53 | 1.53 | -1.29% | - |
| Sep 8, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | - |
| Sep 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Sep 4, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.29% | - |
| Sep 3, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | - |
| Sep 2, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | -0.65% | - |
| Sep 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Aug 31, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -4.97% | - |
| Aug 28, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 12.59% | - |
| Aug 27, 2026 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Aug 26, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Aug 25, 2026 | 1.39 | 1.51 | 1.39 | 1.51 | 1.51 | - | - |
| Aug 24, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 4.14% | - |
| Aug 21, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -2.03% | - |
| Aug 20, 2026 | 1.47 | 1.58 | 1.47 | 1.48 | 1.48 | - | 2,000 |
| Aug 19, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.67% | - |
| Aug 18, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -0.67% | - |
| Aug 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Aug 14, 2026 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 3.36% | - |
| Aug 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 12, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -3.87% | - |
| Aug 11, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 2.65% | - |
| Aug 10, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | - |
| Aug 7, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | - |
| Aug 6, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -1.35% | - |
| Aug 5, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | - |
| Aug 4, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | - |
| Aug 3, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 3.52% | 1,000 |
| Jul 31, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jul 30, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Jul 29, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | 5.00% | - |
| Jul 28, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -0.71% | - |
| Jul 27, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | - | - |
| Jul 24, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | -5.37% | - |
| Jul 23, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | - |
| Jul 22, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | - |
| Jul 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Jul 20, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -0.68% | - |
| Jul 17, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -2.63% | - |
| Jul 16, 2026 | 1.48 | 1.57 | 1.48 | 1.52 | 1.52 | -0.65% | 1,150 |
| Jul 15, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -0.65% | - |
| Jul 14, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | -1.91% | - |
| Jul 13, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | - |
| Jul 10, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -1.27% | - |
| Jul 9, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -3.07% | - |
| Jul 8, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 5.84% | - |