Tristel plc (FRA:R1V)
Germany · Delayed Price · Currency is EUR 4.680
-0.080 (-1.68%)
At close: Dec 19, 2025
Tristel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.76 | 4.96 | 4.68 | 4.68 | 4.68 | -1.68% | 953 |
| Dec 18, 2025 | 4.58 | 4.76 | 4.58 | 4.76 | 4.76 | 3.93% | - |
| Dec 17, 2025 | 4.46 | 4.58 | 4.46 | 4.58 | 4.58 | 2.23% | - |
| Dec 16, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | 0.45% | - |
| Dec 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Dec 12, 2025 | 4.12 | 4.46 | 4.12 | 4.46 | 4.46 | 8.25% | 1,025 |
| Dec 11, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 3.00% | - |
| Dec 10, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Dec 9, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Dec 8, 2025 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | 2.51% | - |
| Dec 5, 2025 | 4.12 | 4.12 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Dec 4, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Dec 3, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 1.48% | - |
| Dec 2, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Dec 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Nov 28, 2025 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | 3.03% | - |
| Nov 27, 2025 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Nov 26, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 3.90 | -0.50% | - |
| Nov 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.92 | - | - |
| Nov 24, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 3.92 | 1.52% | - |
| Nov 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | - | - |
| Nov 20, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.86 | -0.50% | - |
| Nov 19, 2025 | 4.06 | 4.06 | 3.98 | 3.98 | 3.88 | -1.97% | - |
| Nov 18, 2025 | 4.04 | 4.18 | 4.04 | 4.06 | 3.96 | - | 475 |
| Nov 17, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 3.96 | -0.98% | - |
| Nov 14, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.00 | - | - |
| Nov 13, 2025 | 4.10 | 4.18 | 4.10 | 4.10 | 4.00 | - | 500 |
| Nov 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | -2.38% | - |
| Nov 11, 2025 | 4.12 | 4.20 | 4.12 | 4.20 | 4.10 | 1.94% | 119 |
| Nov 10, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | - | - |
| Nov 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | - | - |
| Nov 6, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.02 | 2.49% | - |
| Nov 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.92 | -6.51% | - |
| Nov 4, 2025 | 4.00 | 4.30 | 4.00 | 4.30 | 4.20 | 6.97% | 88 |
| Nov 3, 2025 | 4.12 | 4.12 | 4.02 | 4.02 | 3.92 | -2.43% | - |
| Oct 31, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.02 | 1.48% | - |
| Oct 30, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 3.96 | 1.50% | 2,498 |
| Oct 29, 2025 | 4.06 | 4.06 | 3.94 | 4.00 | 3.90 | -1.48% | 4,550 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 3.96 | -0.98% | - |
| Oct 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | 0.49% | - |
| Oct 24, 2025 | 4.10 | 4.40 | 4.08 | 4.08 | 3.98 | -0.49% | 1,250 |
| Oct 23, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | 4.00 | -0.97% | - |
| Oct 22, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.04 | 1.97% | - |
| Oct 21, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 3.96 | 0.50% | - |
| Oct 20, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 3.94 | 1.00% | - |
| Oct 17, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 3.90 | 0.50% | - |
| Oct 16, 2025 | 4.06 | 4.06 | 3.98 | 3.98 | 3.88 | -1.97% | - |
| Oct 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | - | - |
| Oct 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.96 | - | - |
| Oct 13, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 3.96 | 1.00% | - |