Tuya Inc. (FRA:7850)
Germany · Delayed Price · Currency is EUR 1.760
-0.060 (-3.30%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:7850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | - | -3.30% | - |
| Jun 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Jun 1, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.26% | - |
| May 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| May 28, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| May 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| May 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| May 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 7.27% | 2,150 |
| May 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| May 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| May 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | - |
| May 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| May 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| May 15, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| May 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.26% | - |
| May 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.17% | - |
| May 12, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| May 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| May 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| May 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.67% | - |
| May 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| May 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| May 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Apr 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Apr 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Apr 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.65% | - |
| Apr 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Apr 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Apr 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Apr 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Apr 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Apr 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | - |
| Apr 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Apr 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Apr 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Apr 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Apr 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Apr 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Apr 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Apr 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Apr 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 4.89% | - |
| Apr 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.17% | - |
| Apr 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Mar 31, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | - |
| Mar 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | - |
| Mar 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Mar 25, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Mar 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Mar 23, 2026 | 1.94 | 2.06 | 1.94 | 2.06 | 2.06 | 12.57% | 1,200 |