Tuya Inc. (FRA:7850)
Germany · Delayed Price · Currency is EUR 1.880
-0.040 (-2.08%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:7850 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Mar 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -7.43% | - |
| Mar 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Mar 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Mar 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | - | - |
| Mar 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.03 | 0.97% | - |
| Mar 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | -1.90% | - |
| Mar 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | 2.94% | - |
| Mar 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.99 | 0.99% | - |
| Mar 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.97 | -1.94% | - |
| Mar 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.01 | 4.57% | - |
| Mar 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.92 | -0.51% | - |
| Mar 4, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.93 | - | - |
| Mar 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.93 | 3.13% | - |
| Mar 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.87 | -9.43% | - |
| Feb 27, 2026 | 1.95 | 2.12 | 1.95 | 2.12 | 2.07 | 2.91% | 1,235 |
| Feb 26, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.01 | 6.19% | 1,000 |
| Feb 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.89 | -2.51% | - |
| Feb 24, 2026 | 1.84 | 1.99 | 1.84 | 1.99 | 1.94 | 11.80% | 1,000 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | 2.89% | - |
| Feb 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | -3.89% | - |
| Feb 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | 0.56% | - |
| Feb 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | - | - |
| Feb 17, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.74 | 0.56% | - |
| Feb 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | 4.71% | - |
| Feb 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | - | - |
| Feb 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.66 | -2.30% | - |
| Feb 11, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.70 | 2.35% | - |