Tata Steel Limited (FRA:HWHG)
Germany · Delayed Price · Currency is EUR 15.90
0.00 (0.00%)
Last updated: Nov 27, 2025, 8:02 AM CET
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Nov 28, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 1.92% | - |
| Nov 27, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Nov 26, 2025 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 1.92% | - |
| Nov 25, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 1.30% | - |
| Nov 24, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Nov 21, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -7.19% | - |
| Nov 20, 2025 | 16.40 | 16.70 | 15.00 | 16.70 | 16.70 | 1.83% | 144 |
| Nov 19, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.61% | - |
| Nov 18, 2025 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Nov 17, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 2.47% | - |
| Nov 14, 2025 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | -2.41% | 6 |
| Nov 13, 2025 | 17.10 | 17.10 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Nov 12, 2025 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Nov 11, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 2.34% | - |
| Nov 10, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | - |
| Nov 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Nov 6, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | -0.58% | - |
| Nov 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 3, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | -0.58% | - |
| Oct 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Oct 30, 2025 | 17.70 | 17.70 | 17.20 | 17.40 | 17.40 | -2.25% | - |
| Oct 29, 2025 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 11.25% | 2,505 |
| Oct 28, 2025 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -13.98% | - |
| Oct 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 12.05% | 100 |
| Oct 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Oct 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 22, 2025 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 8.67% | - |
| Oct 21, 2025 | 16.20 | 16.20 | 15.00 | 15.00 | 15.00 | -7.41% | - |
| Oct 20, 2025 | 16.90 | 16.90 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Oct 17, 2025 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | 3.68% | - |
| Oct 16, 2025 | 16.70 | 16.70 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Oct 15, 2025 | 15.80 | 16.70 | 15.80 | 16.70 | 16.70 | 5.70% | - |
| Oct 14, 2025 | 16.40 | 16.40 | 15.80 | 15.80 | 15.80 | -3.66% | - |
| Oct 13, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | - |
| Oct 10, 2025 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Oct 9, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 0.61% | - |
| Oct 8, 2025 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 2.52% | - |
| Oct 7, 2025 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Oct 6, 2025 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 3, 2025 | 15.70 | 16.40 | 15.70 | 16.40 | 16.40 | 4.46% | - |
| Oct 2, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 1.95% | - |
| Oct 1, 2025 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Sep 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Sep 29, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | - |
| Sep 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Sep 25, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 23, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | - |