Tsuzuki Denki Co., Ltd. (FRA:Q73)
Germany · Delayed Price · Currency is EUR 25.60
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:Q73 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | - | - |
| Oct 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Oct 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Oct 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Oct 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Oct 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Oct 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Oct 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Oct 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Oct 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Oct 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Oct 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Oct 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Oct 2, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Oct 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Sep 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.30% | - |
| Sep 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.07 | -1.67% | - |
| Sep 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.46 | 2.56% | - |
| Sep 24, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 22.87 | -0.85% | - |
| Sep 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.07 | - | - |
| Sep 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.07 | - | - |
| Sep 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.07 | - | - |
| Sep 18, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.07 | -1.67% | - |
| Sep 17, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 23.46 | 1.69% | - |
| Sep 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.07 | 0.85% | - |
| Sep 15, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 22.87 | 0.86% | - |
| Sep 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.68 | 0.87% | - |
| Sep 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.48 | 0.88% | - |
| Sep 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.29 | - | - |
| Sep 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.29 | - | - |
| Sep 8, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.29 | -1.72% | - |
| Sep 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.68 | 1.75% | - |
| Sep 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.29 | 0.88% | - |
| Sep 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.09 | 0.89% | - |
| Sep 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | -3.45% | - |
| Sep 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.68 | 0.87% | - |
| Aug 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.48 | 2.68% | - |
| Aug 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | - | - |
| Aug 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | -0.88% | - |
| Aug 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.09 | 0.89% | - |
| Aug 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | - | - |
| Aug 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.90 | 1.82% | - |
| Aug 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.51 | 0.92% | - |
| Aug 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.31 | 1.87% | - |
| Aug 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.92 | -0.93% | - |
| Aug 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.11 | -2.70% | - |
| Aug 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.70 | -1.77% | - |