TruBridge, Inc. (FRA:PS1)
Germany · Delayed Price · Currency is EUR 16.70
-0.30 (-1.76%)
At close: Jan 29, 2026
TruBridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Jan 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Jan 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Jan 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Jan 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Jan 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Jan 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jan 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jan 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -5.88% | - |
| Jan 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Jan 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jan 14, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 1.61% | 80 |
| Jan 13, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | 100 |
| Jan 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -5.67% | - |
| Jan 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.86% | - |
| Jan 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jan 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Jan 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Jan 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -5.32% | - |
| Jan 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Dec 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Dec 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Dec 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Dec 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Dec 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Dec 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Dec 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Dec 16, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | - | 294 |
| Dec 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Dec 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Dec 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Dec 10, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Dec 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Dec 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Dec 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Dec 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Dec 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Dec 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Dec 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.08% | - |
| Nov 28, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 1.55% | 110 |
| Nov 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Nov 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Nov 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Nov 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | - |
| Nov 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Nov 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Nov 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Nov 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |