Tuya Inc. (FRA:785)
Germany · Delayed Price · Currency is EUR 1.460
-0.050 (-3.31%)
At close: Aug 26, 2026
FRA:785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | - | -2.65% | - |
| 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% | - |
| Jul 7, 2026 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Jul 6, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Jul 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Jul 2, 2026 | 1.63 | 1.63 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Jul 1, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -3.85% | - |
| Jun 30, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | - |
| Jun 29, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 2.70% | - |
| Jun 26, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -4.52% | - |
| Jun 25, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Jun 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 17,180 |
| Jun 23, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Jun 22, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Jun 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Jun 18, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -1.22% | - |