Tuya Inc. (FRA:7850)
Germany · Delayed Price · Currency is EUR 1.440
+0.010 (0.70%)
At close: Jul 28, 2026
FRA:7850 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | - | 0.70% | - |
| Jul 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | - |
| Jul 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jul 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jul 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jul 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jul 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Jul 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jul 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Jul 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jul 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Jul 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Jul 10, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -7.36% | - |
| Jul 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -14.21% | - |
| Jul 8, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 7.34% | 1,060 |
| Jul 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | - |
| Jul 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 6.13% | - |
| Jul 3, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.68% | - |
| Jul 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 11.76% | - |
| Jul 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 10.07% | - |
| Jun 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.95% | - |
| Jun 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | - |
| Jun 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Jun 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.20% | - |
| Jun 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Jun 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | - |
| Jun 22, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Jun 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Jun 18, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | - |
| Jun 17, 2026 | 1.69 | 1.79 | 1.69 | 1.79 | 1.79 | -4.28% | 600 |
| Jun 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 10.00% | 2,000 |
| Jun 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.08% | - |
| Jun 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Jun 11, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | -1.65% | 2,000 |
| Jun 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Jun 9, 2026 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 3.45% | 1,000 |
| Jun 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Jun 5, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Jun 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Jun 3, 2026 | 1.76 | 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% | - |