Tecnoglass Holdings Inc. (FRA:R0P)
Germany · Delayed Price · Currency is EUR 34.45
-0.25 (-0.72%)
At close: Aug 26, 2026
FRA:R0P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.57% | - |
| Aug 24, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.01% | - |
| Aug 21, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.86% | - |
| Aug 20, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 2.35% | - |
| Aug 19, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -2.58% | - |
| Aug 18, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -2.65% | - |
| Aug 17, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.10% | - |
| Aug 14, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | - |
| Aug 13, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -1.49% | - |
| Aug 12, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 3.22% | - |
| Aug 11, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -6.05% | - |
| Aug 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.91% | - |
| Aug 7, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -6.92% | - |
| Aug 6, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 3.00% | - |
| Aug 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.23% | - |
| Aug 4, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 7.57% | - |
| Aug 3, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.66% | - |
| Jul 31, 2026 | 37.80 | 37.90 | 37.80 | 37.90 | 37.90 | -2.82% | 29 |
| Jul 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -5.22% | - |
| Jul 29, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 3.65% | - |
| Jul 28, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.13% | - |
| Jul 27, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 3.66% | - |
| Jul 24, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -2.55% | - |
| Jul 23, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.13% | - |
| Jul 22, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -2.48% | - |
| Jul 21, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.62% | - |
| Jul 20, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.12% | - |
| Jul 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jul 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.86% | - |
| Jul 15, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 3.08% | - |
| Jul 14, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -2.31% | - |
| Jul 13, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 1.49% | - |
| Jul 10, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -1.77% | - |
| Jul 9, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.79% | - |
| Jul 7, 2026 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -2.52% | - |
| Jul 6, 2026 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.30% | - |
| Jul 3, 2026 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -1.40% | - |
| Jul 2, 2026 | 40.96 | 40.96 | 40.10 | 40.10 | 40.10 | -1.67% | 23 |
| Jul 1, 2026 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 1.44% | - |
| Jun 30, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.48% | - |
| Jun 29, 2026 | 38.98 | 38.98 | 38.98 | 38.98 | 38.85 | 1.25% | - |
| Jun 26, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.37 | -2.88% | - |
| Jun 25, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | 39.51 | -0.45% | - |
| Jun 24, 2026 | 39.68 | 39.82 | 39.68 | 39.82 | 39.69 | -0.70% | 200 |
| Jun 23, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 39.96 | -0.69% | - |
| Jun 22, 2026 | 39.82 | 40.38 | 39.82 | 40.38 | 40.24 | 1.25% | 53 |
| Jun 19, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.75 | 2.36% | - |
| Jun 18, 2026 | 38.96 | 38.96 | 38.96 | 38.96 | 38.83 | 1.46% | - |
| Jun 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.27 | 1.91% | - |
| Jun 16, 2026 | 37.68 | 37.68 | 37.68 | 37.68 | 37.55 | 0.48% | - |