Tuya Inc. (FRA:7850)
Germany · Delayed Price · Currency is EUR 1.780
+0.050 (2.89%)
Last updated: Feb 23, 2026, 8:12 AM CET
Tuya Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | - |
| Feb 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Feb 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Feb 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Feb 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.71% | - |
| Feb 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Feb 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Feb 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Feb 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Feb 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Feb 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Feb 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Feb 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Feb 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | - |
| Jan 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Jan 29, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Jan 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jan 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Jan 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Jan 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jan 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Jan 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.85% | - |
| Jan 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Jan 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Jan 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Jan 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Jan 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Jan 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Jan 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.28% | - |
| Jan 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Jan 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Jan 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jan 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.37% | - |
| Jan 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Jan 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Dec 30, 2025 | 1.76 | 1.85 | 1.76 | 1.83 | 1.83 | 2.23% | 3,000 |
| Dec 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.28% | - |
| Dec 23, 2025 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 4.47% | 1,000 |
| Dec 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Dec 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Dec 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Dec 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | - |
| Dec 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.95% | - |
| Dec 15, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Dec 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Dec 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Dec 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Dec 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Dec 8, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.11% | - |