Tristel plc (FRA:R1V)
Germany · Delayed Price · Currency is EUR 4.540
+0.060 (1.34%)
Last updated: Feb 20, 2026, 9:37 PM CET
Tristel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 1.34% | - |
| Feb 19, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Feb 18, 2026 | 4.64 | 4.64 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Feb 17, 2026 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -2.11% | - |
| Feb 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Feb 13, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Feb 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Feb 11, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Feb 10, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.41% | - |
| Feb 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Feb 6, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | 2.11% | - |
| Feb 5, 2026 | 4.84 | 4.84 | 4.74 | 4.74 | 4.74 | -2.47% | 250 |
| Feb 4, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | - |
| Feb 3, 2026 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 2.98% | - |
| Feb 2, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Jan 30, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 0.85% | - |
| Jan 29, 2026 | 4.96 | 4.96 | 4.72 | 4.72 | 4.72 | -4.84% | - |
| Jan 28, 2026 | 4.42 | 4.96 | 4.42 | 4.96 | 4.96 | 12.22% | - |
| Jan 27, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Jan 26, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Jan 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jan 22, 2026 | 4.50 | 4.54 | 4.48 | 4.54 | 4.54 | 0.89% | 624 |
| Jan 21, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 1.35% | - |
| Jan 20, 2026 | 4.58 | 4.58 | 4.44 | 4.44 | 4.44 | -3.06% | - |
| Jan 19, 2026 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | -3.78% | - |
| Jan 16, 2026 | 4.74 | 5.05 | 4.74 | 4.76 | 4.76 | - | 1,000 |
| Jan 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jan 14, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 0.42% | - |
| Jan 13, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Jan 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jan 9, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Jan 8, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 1.25% | - |
| Jan 7, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Jan 6, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Jan 5, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | - |
| Jan 2, 2026 | 4.70 | 4.94 | 4.70 | 4.94 | 4.94 | 8.33% | - |
| Dec 30, 2025 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Dec 29, 2025 | 4.58 | 4.92 | 4.54 | 4.62 | 4.62 | 0.87% | 544 |
| Dec 23, 2025 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Dec 22, 2025 | 4.68 | 5.00 | 4.68 | 4.68 | 4.68 | - | 21 |
| 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% | - |