Trulieve Cannabis Corp. (FRA:F09)
Germany · Delayed Price · Currency is EUR 9.47
-0.17 (-1.71%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:F09 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.07 | 9.47 | 9.07 | 9.47 | 9.47 | -1.71% | 900 |
| Oct 22, 2026 | 9.11 | 9.63 | 9.11 | 9.63 | 9.63 | 1.69% | - |
| Oct 21, 2026 | 8.95 | 9.47 | 8.95 | 9.47 | 9.47 | 7.25% | - |
| Oct 20, 2026 | 8.52 | 8.94 | 8.52 | 8.83 | 8.83 | 0.63% | 900 |
| Oct 19, 2026 | 8.31 | 8.78 | 8.31 | 8.78 | 8.78 | -0.85% | - |
| Oct 16, 2026 | 8.55 | 8.85 | 8.53 | 8.85 | 8.85 | 1.14% | - |
| Oct 15, 2026 | 8.29 | 8.75 | 8.28 | 8.75 | 8.75 | -2.78% | - |
| Oct 14, 2026 | 8.40 | 9.00 | 8.40 | 9.00 | 9.00 | -0.61% | - |
| Oct 13, 2026 | 8.66 | 9.06 | 8.65 | 9.06 | 9.06 | -2.69% | - |
| Oct 12, 2026 | 8.86 | 9.31 | 8.86 | 9.31 | 9.31 | 2.93% | - |
| Oct 9, 2026 | 8.60 | 9.04 | 8.60 | 9.04 | 9.04 | -3.78% | - |
| Oct 8, 2026 | 8.97 | 9.40 | 8.97 | 9.40 | 9.40 | 1.40% | - |
| Oct 7, 2026 | 8.83 | 9.27 | 8.83 | 9.27 | 9.27 | 0.05% | - |
| Oct 6, 2026 | 10.18 | 10.18 | 9.26 | 9.26 | 9.26 | 0.11% | 100 |
| Oct 5, 2026 | 8.92 | 9.25 | 8.91 | 9.25 | 9.25 | -4.39% | - |
| Oct 2, 2026 | 8.99 | 9.68 | 8.99 | 9.68 | 9.68 | -3.15% | - |
| Oct 1, 2026 | 8.97 | 9.99 | 8.97 | 9.99 | 9.99 | 7.42% | 2,000 |
| Sep 30, 2026 | 10.18 | 10.18 | 9.20 | 9.30 | 9.30 | -12.26% | 2,585 |
| Sep 29, 2026 | 10.11 | 10.60 | 10.11 | 10.60 | 10.60 | 0.66% | - |
| Sep 28, 2026 | 9.99 | 10.53 | 9.99 | 10.53 | 10.53 | -0.66% | - |
| Sep 25, 2026 | 10.04 | 10.60 | 10.03 | 10.60 | 10.60 | -1.76% | - |
| Sep 24, 2026 | 10.25 | 10.79 | 10.24 | 10.79 | 10.79 | 0.84% | - |
| Sep 23, 2026 | 10.16 | 10.70 | 10.16 | 10.70 | 10.70 | 2.79% | - |
| Sep 22, 2026 | 9.34 | 10.41 | 9.34 | 10.41 | 10.41 | 3.48% | 1,550 |
| Sep 21, 2026 | 9.37 | 10.06 | 9.37 | 10.06 | 10.06 | 0.60% | 190 |
| Sep 18, 2026 | 9.45 | 10.00 | 9.44 | 10.00 | 10.00 | 0.76% | - |
| Sep 17, 2026 | 9.37 | 9.93 | 9.37 | 9.93 | 9.93 | 0.20% | - |
| Sep 16, 2026 | 9.36 | 9.91 | 9.35 | 9.91 | 9.91 | -0.50% | - |
| Sep 15, 2026 | 9.39 | 9.96 | 9.38 | 9.96 | 9.96 | 4.46% | - |
| Sep 14, 2026 | 9.12 | 9.53 | 9.12 | 9.53 | 9.53 | -3.00% | - |
| Sep 11, 2026 | 9.08 | 9.83 | 9.08 | 9.83 | 9.83 | -1.40% | - |
| Sep 10, 2026 | 9.99 | 10.00 | 9.97 | 9.97 | 9.97 | -5.19% | 980 |
| Sep 9, 2026 | 9.95 | 10.51 | 9.94 | 10.51 | 10.51 | 3.34% | - |
| Sep 8, 2026 | 9.70 | 10.17 | 9.70 | 10.17 | 10.17 | 4.85% | - |
| Sep 7, 2026 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | -4.90% | 1 |
| Sep 4, 2026 | 9.60 | 10.64 | 9.60 | 10.20 | 10.20 | 3.13% | 15 |
| Sep 3, 2026 | 9.38 | 9.89 | 9.38 | 9.89 | 9.89 | 0.36% | - |
| Sep 2, 2026 | 9.45 | 9.86 | 9.44 | 9.86 | 9.86 | 3.79% | - |
| Sep 1, 2026 | 9.24 | 9.50 | 9.24 | 9.50 | 9.50 | -0.78% | - |
| Aug 31, 2026 | 9.50 | 9.94 | 9.49 | 9.57 | 9.57 | 4.36% | 313 |
| Aug 28, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -2.65% | - |
| Aug 27, 2026 | 9.14 | 9.42 | 9.14 | 9.42 | 9.42 | 0.91% | - |
| Aug 26, 2026 | 9.04 | 10.11 | 9.03 | 9.34 | 9.34 | 1.97% | 8 |
| Aug 25, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.49% | - |
| Aug 24, 2026 | 8.85 | 9.20 | 8.72 | 9.20 | 9.20 | 2.22% | 8,600 |
| Aug 21, 2026 | 8.28 | 9.00 | 8.28 | 9.00 | 9.00 | -0.35% | 1,083 |
| Aug 19, 2026 | 7.79 | 9.03 | 7.16 | 9.03 | 9.03 | 12.90% | 248 |
| Aug 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.49% | - |
| Aug 11, 2026 | 7.40 | 7.73 | 7.40 | 7.73 | 7.73 | 5.17% | - |
| Aug 10, 2026 | 7.68 | 7.68 | 7.35 | 7.35 | 7.35 | -5.28% | 100 |