Tempus AI, Inc. (FRA:F3M)
Germany · Delayed Price · Currency is EUR 37.20
-2.60 (-6.53%)
At close: Mar 27, 2026
FRA:F3M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.40 | 40.40 | 37.20 | 37.20 | 37.20 | -6.53% | 129 |
| Mar 26, 2026 | 39.80 | 41.00 | 39.80 | 39.80 | 39.80 | -7.87% | 154 |
| Mar 25, 2026 | 41.80 | 43.20 | 41.80 | 43.20 | 43.20 | 3.85% | 200 |
| Mar 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| Mar 23, 2026 | 38.80 | 42.60 | 38.80 | 42.60 | 42.60 | 6.50% | 356 |
| Mar 20, 2026 | 41.40 | 42.40 | 40.00 | 40.00 | 40.00 | -5.66% | 1,606 |
| Mar 19, 2026 | 41.80 | 42.40 | 41.00 | 42.40 | 42.40 | -2.75% | 892 |
| Mar 18, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Mar 17, 2026 | 44.80 | 45.00 | 44.20 | 44.20 | 44.20 | - | 116 |
| Mar 16, 2026 | 43.40 | 44.20 | 43.40 | 44.20 | 44.20 | -0.45% | 80 |
| Mar 13, 2026 | 42.60 | 44.40 | 42.60 | 44.40 | 44.40 | 3.74% | 440 |
| Mar 12, 2026 | 44.60 | 44.60 | 42.80 | 42.80 | 42.80 | -5.31% | 400 |
| Mar 11, 2026 | 43.20 | 45.60 | 43.20 | 45.20 | 45.20 | 1.35% | 25 |
| Mar 10, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 3.24% | 1,000 |
| Mar 9, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -4.00% | 7 |
| Mar 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Mar 5, 2026 | 43.60 | 44.60 | 43.60 | 44.60 | 44.60 | 0.45% | 50 |
| Mar 4, 2026 | 43.20 | 44.40 | 43.20 | 44.40 | 44.40 | 3.26% | 50 |
| Mar 3, 2026 | 43.80 | 43.80 | 42.80 | 43.00 | 43.00 | -1.38% | 1,020 |
| Mar 2, 2026 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | -2.68% | 1,000 |
| Feb 27, 2026 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | 0.90% | 514 |
| Feb 26, 2026 | 45.00 | 46.40 | 44.40 | 44.40 | 44.40 | -3.06% | 660 |
| Feb 25, 2026 | 46.80 | 48.40 | 45.80 | 45.80 | 45.80 | -5.37% | 1,761 |
| Feb 24, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | 0.41% | 107 |
| Feb 23, 2026 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | -6.41% | 15 |
| Feb 20, 2026 | 51.00 | 52.50 | 51.00 | 51.50 | 51.50 | 3.00% | 53 |
| Feb 19, 2026 | 47.40 | 50.00 | 47.40 | 50.00 | 50.00 | 6.84% | 1,409 |
| Feb 18, 2026 | 44.40 | 46.80 | 44.40 | 46.80 | 46.80 | 8.84% | 262 |
| Feb 17, 2026 | 43.20 | 44.60 | 43.00 | 43.00 | 43.00 | -2.71% | 557 |
| Feb 16, 2026 | 43.20 | 44.80 | 43.20 | 44.20 | 44.20 | 1.38% | 116 |
| Feb 13, 2026 | 42.00 | 44.00 | 42.00 | 43.60 | 43.60 | 1.40% | 214 |
| Feb 12, 2026 | 44.60 | 46.00 | 42.00 | 43.00 | 43.00 | -4.02% | 1,250 |
| Feb 11, 2026 | 46.40 | 47.20 | 43.80 | 44.80 | 44.80 | -5.08% | 598 |
| Feb 10, 2026 | 47.20 | 48.20 | 47.20 | 47.20 | 47.20 | 1.72% | 352 |
| Feb 9, 2026 | 46.80 | 47.00 | 46.00 | 46.40 | 46.40 | - | 435 |
| Feb 6, 2026 | 43.60 | 46.40 | 43.60 | 46.40 | 46.40 | 5.45% | 272 |
| Feb 5, 2026 | 45.60 | 45.60 | 43.80 | 44.00 | 44.00 | 1.38% | 1,501 |
| Feb 4, 2026 | 46.60 | 47.60 | 42.40 | 43.40 | 43.40 | -7.26% | 1,524 |
| Feb 3, 2026 | 49.20 | 51.00 | 46.20 | 46.80 | 46.80 | -6.40% | 1,157 |
| Feb 2, 2026 | 49.00 | 50.00 | 48.40 | 50.00 | 50.00 | -0.99% | 1,650 |
| Jan 30, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -4.72% | 181 |
| Jan 29, 2026 | 53.00 | 54.50 | 53.00 | 53.00 | 53.00 | -3.64% | 605 |
| Jan 28, 2026 | 55.50 | 56.50 | 55.00 | 55.00 | 55.00 | -1.79% | 170 |
| Jan 27, 2026 | 56.50 | 58.00 | 55.50 | 56.00 | 56.00 | -2.61% | 840 |
| Jan 26, 2026 | 55.00 | 59.00 | 55.00 | 57.50 | 57.50 | 4.55% | 454 |
| Jan 23, 2026 | 58.00 | 59.00 | 55.00 | 55.00 | 55.00 | -5.98% | 404 |
| Jan 22, 2026 | 55.00 | 58.50 | 55.00 | 58.50 | 58.50 | 9.35% | 505 |
| Jan 21, 2026 | 56.50 | 56.50 | 53.50 | 53.50 | 53.50 | -7.76% | 203 |
| Jan 20, 2026 | 57.00 | 58.00 | 56.50 | 58.00 | 58.00 | -2.52% | 673 |
| Jan 19, 2026 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | -4.03% | 238 |