TBC Bank Group PLC (FRA:LR6)
Germany · Delayed Price · Currency is EUR 49.00
+0.40 (0.82%)
At close: Jan 30, 2026
TBC Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Jan 29, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Jan 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.94% | - |
| Jan 27, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.93% | - |
| Jan 26, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Jan 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Jan 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Jan 21, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Jan 20, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Jan 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 2.73% | - |
| Jan 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Jan 15, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Jan 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Jan 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Jan 12, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Jan 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Jan 8, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.33% | - |
| Jan 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.44 | - | - |
| Jan 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.44 | -0.44% | - |
| Jan 5, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.64 | -1.74% | - |
| Jan 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.43 | -0.86% | - |
| Dec 30, 2025 | 45.60 | 48.00 | 45.60 | 46.40 | 45.83 | 1.75% | 165 |
| Dec 29, 2025 | 45.20 | 46.00 | 45.20 | 45.60 | 45.04 | -3.80% | 112 |
| Dec 23, 2025 | 45.60 | 47.40 | 45.60 | 47.40 | 46.82 | 3.49% | 1 |
| Dec 22, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.23 | -4.18% | - |
| Dec 19, 2025 | 46.20 | 47.80 | 46.20 | 47.80 | 47.21 | 4.82% | 387 |
| Dec 18, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.04 | -1.72% | - |
| Dec 17, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.83 | 0.43% | - |
| Dec 16, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.63 | -3.35% | - |
| Dec 15, 2025 | 45.00 | 47.80 | 45.00 | 47.80 | 47.21 | 4.82% | 100 |
| Dec 12, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.04 | -2.15% | - |
| Dec 11, 2025 | 45.40 | 46.60 | 45.40 | 46.60 | 46.03 | 0.87% | 1,500 |
| Dec 10, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.63 | - | - |
| Dec 9, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.63 | 1.32% | - |
| Dec 8, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.04 | -5.39% | - |
| Dec 5, 2025 | 46.60 | 48.20 | 46.60 | 48.20 | 47.61 | 5.70% | 10 |
| Dec 4, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.04 | -1.72% | - |
| Dec 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.83 | 0.43% | - |
| Dec 2, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.63 | -1.70% | - |
| Dec 1, 2025 | 46.20 | 47.00 | 46.20 | 47.00 | 46.42 | 3.07% | 126 |
| Nov 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.04 | -3.80% | - |
| Nov 27, 2025 | 45.20 | 47.40 | 45.20 | 47.40 | 46.82 | 6.76% | 20 |
| Nov 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.85 | 1.37% | - |
| Nov 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.26 | 3.30% | - |
| Nov 24, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.88 | 2.42% | 194 |
| Nov 21, 2025 | 42.00 | 42.00 | 41.40 | 41.40 | 40.89 | -0.48% | 194 |
| Nov 20, 2025 | 42.00 | 42.00 | 41.60 | 41.60 | 41.09 | 0.48% | - |
| Nov 19, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.89 | -1.90% | - |
| Nov 18, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.68 | -0.47% | 350 |
| Nov 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 41.88 | -0.47% | - |