Tecnoglass Holdings Inc. (FRA:R0P)
Germany · Delayed Price · Currency is EUR 34.30
+1.05 (3.16%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:R0P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 3.16% | 1,000 |
| Oct 22, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -1.77% | - |
| Oct 21, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 1.50% | - |
| Oct 20, 2026 | 33.40 | 33.50 | 33.35 | 33.35 | 33.35 | -1.19% | 1,000 |
| Oct 19, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 1.81% | - |
| Oct 16, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 1.53% | - |
| Oct 15, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -5.09% | - |
| Oct 14, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | 1.62% | 9 |
| Oct 13, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 1.20% | - |
| Oct 12, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.30% | - |
| Oct 9, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.90% | - |
| Oct 8, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 2.47% | - |
| Oct 7, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 4.68% | - |
| Oct 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.49% | - |
| Oct 5, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.64% | - |
| Oct 2, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.96% | - |
| Oct 1, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 2.96% | - |
| Sep 30, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.94% | - |
| Sep 29, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | -1.94% | - |
| Sep 28, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.77 | 1.31% | - |
| Sep 25, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.37 | -0.81% | - |
| Sep 24, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.62 | -4.50% | - |
| Sep 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.06 | 1.90% | - |
| Sep 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.46 | 1.44% | - |
| Sep 21, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.01 | -1.11% | - |
| Sep 18, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.36 | -2.02% | - |
| Sep 17, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.01 | 3.04% | - |
| Sep 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.06 | -1.58% | - |
| Sep 15, 2026 | 31.95 | 31.95 | 31.70 | 31.70 | 31.56 | -3.79% | 6 |
| Sep 14, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.81 | - | - |
| Sep 11, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.81 | -3.23% | - |
| Sep 10, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 33.90 | -1.59% | - |
| Sep 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.45 | -0.72% | - |
| Sep 8, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.70 | -0.29% | - |
| Sep 7, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.80 | 4.02% | - |
| Sep 4, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.45 | 1.51% | - |
| Sep 3, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 32.96 | 2.16% | - |
| Sep 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.26 | -4.85% | - |
| Sep 1, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 33.90 | -0.58% | - |
| Aug 31, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.10 | -0.58% | - |
| Aug 28, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.30 | -1.29% | - |
| Aug 27, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.75 | 1.31% | - |
| Aug 26, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.30 | -0.72% | - |
| Aug 25, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.55 | -0.57% | - |
| Aug 24, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.75 | 1.01% | - |
| Aug 21, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.40 | -0.86% | - |
| Aug 20, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.70 | 2.35% | - |
| Aug 19, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 33.90 | -2.58% | - |
| Aug 18, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.80 | -2.65% | - |
| Aug 17, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.74 | -1.10% | - |