Tata Steel Limited (FRA:HWHG)
Germany · Delayed Price · Currency is EUR 18.00
+2.00 (12.50%)
Last updated: Jan 27, 2026, 11:17 AM CET
Tata Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.20 | 18.20 | 17.50 | 17.60 | 17.60 | -2.76% | 350 |
| Jan 29, 2026 | 17.40 | 18.90 | 17.40 | 18.10 | 18.10 | 4.02% | 93 |
| Jan 28, 2026 | 17.40 | 18.70 | 17.40 | 17.40 | 17.40 | 0.58% | 8,830 |
| Jan 27, 2026 | 15.90 | 20.00 | 15.90 | 17.30 | 17.30 | 8.13% | 1,496 |
| Jan 26, 2026 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | -4.76% | - |
| Jan 23, 2026 | 17.30 | 17.30 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Jan 22, 2026 | 16.70 | 18.50 | 16.70 | 17.30 | 17.30 | 3.59% | 30 |
| Jan 21, 2026 | 17.10 | 17.40 | 16.70 | 16.70 | 16.70 | -2.34% | 307 |
| Jan 20, 2026 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Jan 19, 2026 | 17.70 | 17.70 | 17.30 | 17.50 | 17.50 | 2.94% | 22 |
| Jan 16, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Jan 15, 2026 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 0.57% | - |
| Jan 14, 2026 | 17.00 | 19.00 | 17.00 | 17.40 | 17.40 | 2.35% | 280 |
| Jan 13, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Jan 12, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | 2.99% | - |
| Jan 9, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jan 8, 2026 | 17.10 | 17.40 | 16.80 | 16.80 | 16.80 | -1.75% | 15 |
| Jan 7, 2026 | 17.50 | 17.50 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Jan 6, 2026 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Jan 5, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | 4.88% | 35 |
| Jan 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | 14 |
| Dec 30, 2025 | 15.80 | 16.50 | 15.80 | 16.10 | 16.10 | 1.90% | 362 |
| Dec 29, 2025 | 16.10 | 16.80 | 15.70 | 15.80 | 15.80 | 0.64% | 1,131 |
| Dec 23, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 0.64% | - |
| Dec 22, 2025 | 15.70 | 16.00 | 15.40 | 15.60 | 15.60 | -0.64% | 259 |
| Dec 19, 2025 | 15.30 | 16.00 | 15.30 | 15.70 | 15.70 | 2.61% | 58 |
| Dec 18, 2025 | 15.90 | 16.00 | 15.30 | 15.30 | 15.30 | -3.77% | 350 |
| Dec 17, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | - | 9 |
| Dec 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Dec 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Dec 12, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 8.22% | - |
| Dec 11, 2025 | 15.30 | 15.50 | 14.60 | 14.60 | 14.60 | -2.01% | 100 |
| Dec 10, 2025 | 14.90 | 15.80 | 14.90 | 14.90 | 14.90 | 2.76% | 285 |
| Dec 9, 2025 | 15.10 | 15.10 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Dec 8, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Dec 5, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 1.31% | - |
| Dec 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Dec 3, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Dec 2, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| 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% | - |