Tristel plc (FRA:R1V)
Germany · Delayed Price · Currency is EUR 4.220
0.00 (0.00%)
At close: Mar 27, 2026
FRA:R1V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Mar 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Mar 25, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | - | - |
| Mar 24, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.96% | - |
| Mar 23, 2026 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | -2.79% | 2,137 |
| Mar 20, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Mar 19, 2026 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Mar 18, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.34 | -1.35% | - |
| Mar 17, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.39 | 0.90% | - |
| Mar 16, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.35 | 0.45% | - |
| Mar 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | - | - |
| Mar 12, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.34 | 0.46% | - |
| Mar 11, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.32 | 1.86% | - |
| Mar 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | - | - |
| Mar 9, 2026 | 4.38 | 4.38 | 4.30 | 4.30 | 4.24 | -1.83% | - |
| Mar 6, 2026 | 4.52 | 4.52 | 4.38 | 4.38 | 4.32 | -3.10% | - |
| Mar 5, 2026 | 4.34 | 4.52 | 4.34 | 4.52 | 4.45 | 4.63% | - |
| Mar 4, 2026 | 4.28 | 4.32 | 4.18 | 4.32 | 4.26 | 0.93% | 1,085 |
| Mar 3, 2026 | 4.46 | 4.46 | 4.28 | 4.28 | 4.22 | -4.04% | - |
| Mar 2, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.39 | - | - |
| Feb 27, 2026 | 4.58 | 4.58 | 4.46 | 4.46 | 4.39 | -3.04% | - |
| Feb 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | - | - |
| Feb 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | -0.43% | - |
| Feb 24, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.55 | -0.86% | - |
| Feb 23, 2026 | 4.54 | 4.66 | 4.54 | 4.66 | 4.59 | 2.64% | - |
| Feb 20, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.47 | 1.34% | - |
| Feb 19, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.41 | -1.75% | - |
| Feb 18, 2026 | 4.64 | 4.64 | 4.56 | 4.56 | 4.49 | -1.72% | - |
| Feb 17, 2026 | 4.72 | 4.72 | 4.64 | 4.64 | 4.57 | -2.11% | - |
| Feb 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | - | - |
| Feb 13, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.67 | -0.84% | - |
| Feb 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | - | - |
| Feb 11, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.71 | -1.24% | - |
| Feb 10, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.77 | 0.41% | - |
| Feb 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | -0.41% | - |
| Feb 6, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.77 | 2.11% | - |
| Feb 5, 2026 | 4.84 | 4.84 | 4.74 | 4.74 | 4.67 | -2.47% | 250 |
| Feb 4, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.79 | 0.41% | - |
| Feb 3, 2026 | 4.72 | 4.84 | 4.72 | 4.84 | 4.77 | 2.98% | - |
| Feb 2, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.63 | -1.26% | - |
| Jan 30, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.69 | 0.85% | - |
| Jan 29, 2026 | 4.96 | 4.96 | 4.72 | 4.72 | 4.65 | -4.84% | - |
| Jan 28, 2026 | 4.42 | 4.96 | 4.42 | 4.96 | 4.89 | 12.22% | - |
| Jan 27, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.35 | -1.78% | - |
| Jan 26, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.43 | -0.88% | - |
| Jan 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | - | - |
| Jan 22, 2026 | 4.50 | 4.54 | 4.48 | 4.54 | 4.47 | 0.89% | 624 |
| Jan 21, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.43 | 1.35% | - |
| Jan 20, 2026 | 4.58 | 4.58 | 4.44 | 4.44 | 4.37 | -3.06% | - |
| Jan 19, 2026 | 4.74 | 4.74 | 4.58 | 4.58 | 4.51 | -3.78% | - |