Trulieve Cannabis Corp. (FRA:F09)
Germany · Delayed Price · Currency is EUR 9.34
+0.18 (1.97%)
At close: Aug 26, 2026
FRA:F09 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.04 | 10.11 | 9.03 | 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 |
| Aug 7, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 7.93% | - |
| Aug 6, 2026 | 7.29 | 7.29 | 7.19 | 7.19 | 7.19 | -5.27% | - |
| Aug 5, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.43% | - |
| Aug 4, 2026 | 7.37 | 7.70 | 7.36 | 7.70 | 7.70 | 4.62% | 11,500 |
| Aug 3, 2026 | 7.40 | 7.40 | 7.36 | 7.36 | 7.36 | 0.82% | - |
| Jul 31, 2026 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | 4.29% | 100 |
| Jul 30, 2026 | 6.97 | 7.01 | 6.97 | 7.00 | 7.00 | -2.37% | - |
| Jul 29, 2026 | 7.25 | 7.25 | 7.17 | 7.17 | 7.17 | -1.10% | - |
| Jul 28, 2026 | 7.22 | 7.38 | 7.22 | 7.25 | 7.25 | -0.41% | 7,354 |
| Jul 27, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.36% | - |
| Jul 24, 2026 | 7.40 | 7.59 | 7.38 | 7.38 | 7.38 | -1.86% | 500 |
| Jul 23, 2026 | 7.47 | 7.52 | 7.47 | 7.52 | 7.52 | -2.21% | - |
| Jul 22, 2026 | 7.74 | 7.74 | 7.69 | 7.69 | 7.69 | -1.41% | - |
| Jul 21, 2026 | 7.52 | 7.80 | 7.52 | 7.80 | 7.80 | 6.85% | 4,135 |
| Jul 20, 2026 | 7.53 | 7.53 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Jul 17, 2026 | 7.20 | 7.61 | 7.12 | 7.50 | 7.50 | 3.16% | 890 |
| Jul 16, 2026 | 7.42 | 7.48 | 7.24 | 7.27 | 7.27 | -5.09% | 13,135 |
| Jul 15, 2026 | 7.81 | 8.00 | 7.66 | 7.66 | 7.66 | -2.30% | 5,698 |
| Jul 14, 2026 | 7.82 | 7.94 | 7.61 | 7.84 | 7.84 | 2.62% | 6,170 |
| Jul 13, 2026 | 7.65 | 7.72 | 7.64 | 7.64 | 7.64 | 0.79% | 1,450 |
| Jul 10, 2026 | 7.72 | 7.76 | 7.58 | 7.58 | 7.58 | -5.60% | 6,992 |
| Jul 9, 2026 | 7.66 | 8.03 | 7.66 | 8.03 | 8.03 | 5.10% | 7,700 |
| Jul 8, 2026 | 7.71 | 7.78 | 7.64 | 7.64 | 7.64 | -2.18% | 3,050 |
| Jul 7, 2026 | 7.69 | 8.10 | 7.49 | 7.81 | 7.81 | 1.43% | 18,729 |
| Jul 6, 2026 | 8.48 | 8.49 | 7.54 | 7.70 | 7.70 | -8.98% | 18,000 |
| Jul 3, 2026 | 8.36 | 8.46 | 8.36 | 8.46 | 8.46 | 3.42% | - |
| Jul 2, 2026 | 8.19 | 8.19 | 8.10 | 8.18 | 8.18 | 0.99% | 1,570 |
| Jul 1, 2026 | 8.40 | 9.00 | 8.10 | 8.10 | 8.10 | 0.37% | 280 |
| Jun 30, 2026 | 8.05 | 8.07 | 8.05 | 8.07 | 8.07 | 2.15% | - |
| Jun 29, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 8.97% | 42 |
| Jun 26, 2026 | 7.60 | 7.60 | 7.25 | 7.25 | 7.25 | -2.55% | - |
| Jun 25, 2026 | 7.49 | 7.60 | 7.30 | 7.44 | 7.44 | -2.11% | 1,000 |
| Jun 24, 2026 | 7.48 | 7.60 | 7.48 | 7.60 | 7.60 | 0.13% | - |
| Jun 23, 2026 | 7.97 | 7.97 | 7.42 | 7.59 | 7.59 | -7.33% | 2,461 |
| Jun 22, 2026 | 8.48 | 8.48 | 8.10 | 8.19 | 8.19 | -3.08% | 2,600 |
| Jun 19, 2026 | 7.61 | 8.45 | 7.61 | 8.45 | 8.45 | 0.24% | 332 |
| Jun 18, 2026 | 8.08 | 8.43 | 8.08 | 8.43 | 8.43 | 1.57% | 300 |
| Jun 17, 2026 | 8.37 | 8.37 | 8.08 | 8.30 | 8.30 | 0.61% | 2,250 |
| Jun 16, 2026 | 8.50 | 8.51 | 8.17 | 8.25 | 8.25 | -1.20% | 800 |
| Jun 15, 2026 | 8.59 | 9.70 | 8.09 | 8.35 | 8.35 | -7.53% | 262 |
| Jun 12, 2026 | 10.40 | 10.40 | 9.01 | 9.03 | 9.03 | -5.94% | 2,250 |
| Jun 11, 2026 | 9.86 | 10.12 | 9.60 | 9.60 | 9.60 | -5.51% | 600 |