TruBridge, Inc. (FRA:PS1)
Germany · Delayed Price · Currency is EUR 22.80
-0.20 (-0.87%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:PS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jun 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jun 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jun 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jun 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 150 |
| Jun 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jun 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jun 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jun 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jun 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Jun 9, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | 370 |
| Jun 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jun 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jun 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jun 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jun 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jun 1, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | 197 |
| May 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| May 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| May 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| May 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| May 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| May 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| May 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| May 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| May 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| May 12, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | 298 |
| May 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| May 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| May 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| May 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| May 5, 2026 | 22.00 | 22.40 | 21.80 | 21.80 | 21.80 | - | 360 |
| May 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Apr 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Apr 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Apr 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Apr 23, 2026 | 19.40 | 21.80 | 19.40 | 21.80 | 21.80 | 11.79% | 2,380 |
| Apr 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Apr 21, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Apr 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 4.81% | - |
| Apr 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |