Tecnoglass Inc. (FRA:7FH)
Germany · Delayed Price · Currency is EUR 42.09
+0.05 (0.12%)
At close: Nov 28, 2025
Tecnoglass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 0.88% | - |
| Nov 28, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.12% | - |
| Nov 27, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 1.45% | - |
| Nov 26, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 3.37% | - |
| Nov 25, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -2.00% | - |
| Nov 24, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 3.41% | - |
| Nov 21, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -1.44% | - |
| Nov 20, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 2.84% | - |
| Nov 19, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 1.38% | - |
| Nov 18, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -2.28% | - |
| Nov 17, 2025 | 38.55 | 39.40 | 38.55 | 39.40 | 39.40 | 1.76% | 640 |
| Nov 14, 2025 | 38.29 | 38.72 | 38.29 | 38.72 | 38.72 | -3.03% | 177 |
| Nov 13, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.18% | - |
| Nov 12, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -1.02% | - |
| Nov 11, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -6.35% | - |
| Nov 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -5.06% | - |
| Nov 7, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -6.41% | - |
| Nov 6, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -2.30% | - |
| Nov 5, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -1.02% | - |
| Nov 4, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -2.57% | - |
| Nov 3, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 1.22% | - |
| Oct 31, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.16% | - |
| Oct 30, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -1.63% | - |
| Oct 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.35% | - |
| Oct 27, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.82% | - |
| Oct 24, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.23% | - |
| Oct 23, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -1.62% | - |
| Oct 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.85% | - |
| Oct 21, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -0.67% | - |
| Oct 20, 2025 | 53.46 | 53.46 | 50.90 | 50.90 | 50.90 | -3.38% | 74 |
| Oct 17, 2025 | 52.18 | 52.68 | 52.18 | 52.68 | 52.68 | -1.35% | 100 |
| Oct 16, 2025 | 53.84 | 53.84 | 53.40 | 53.40 | 53.40 | -3.82% | 124 |
| Oct 15, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 3.47% | - |
| Oct 14, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.37% | 3 |
| Oct 13, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -2.21% | - |
| Oct 10, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 0.18% | - |
| Oct 9, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 0.81% | - |
| Oct 8, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -2.08% | - |
| Oct 7, 2025 | 56.02 | 56.02 | 55.70 | 55.70 | 55.70 | -1.10% | 14 |
| Oct 6, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.25% | - |
| Oct 3, 2025 | 56.44 | 56.46 | 56.44 | 56.46 | 56.46 | 0.79% | 210 |
| Oct 2, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -0.11% | - |
| Oct 1, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | -2.54% | - |
| Sep 30, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.21% | - |
| Sep 29, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.53 | 3.22% | - |
| Sep 26, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.74 | -1.17% | - |
| Sep 25, 2025 | 56.84 | 56.84 | 56.52 | 56.52 | 56.39 | -2.75% | 68 |
| Sep 24, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 57.99 | -0.72% | - |
| Sep 23, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.41 | -1.05% | - |