TruBridge, Inc. (FRA:PS1)
Germany · Delayed Price · Currency is EUR 22.00
+0.20 (0.92%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:PS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | 3.30% | 4,500 |
| Apr 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Apr 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Apr 13, 2026 | 15.20 | 18.70 | 15.20 | 18.20 | 18.20 | 19.74% | 17,500 |
| Apr 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Apr 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Apr 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Apr 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 9.70% | - |
| Apr 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 6.35% | - |
| Apr 1, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Mar 31, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Mar 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Mar 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Mar 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 24, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -2.29% | 200 |
| Mar 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Mar 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Mar 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -3.68% | - |
| Mar 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -10.53% | - |
| Mar 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 1 |
| Mar 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Mar 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Mar 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Mar 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Mar 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Mar 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Mar 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Mar 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Mar 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Mar 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Mar 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Feb 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Feb 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Feb 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Feb 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Feb 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Feb 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Feb 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Feb 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Feb 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Feb 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Feb 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Feb 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.64% | - |