Tristel plc (FRA:R1V)
Germany · Delayed Price · Currency is EUR 4.840
-0.040 (-0.82%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:R1V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Aug 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Aug 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 21, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.83% | - |
| Aug 20, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Aug 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 18, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Aug 17, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | 1.24% | - |
| Aug 14, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | -3.60% | 4 |
| Aug 13, 2026 | 4.72 | 5.00 | 4.72 | 5.00 | 5.00 | 5.93% | 4 |
| Aug 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Aug 11, 2026 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -1.28% | 1,053 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Aug 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Aug 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.47% | - |
| Aug 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Aug 4, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | - | - |
| Aug 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 5.63% | - |
| Jul 31, 2026 | 4.94 | 5.50 | 4.62 | 4.62 | 4.62 | -3.75% | 705 |
| Jul 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Jul 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.12% | - |
| Jul 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -9.23% | - |
| Jul 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 19.27% | - |
| Jul 24, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -2.68% | - |
| Jul 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| Jul 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | - |
| Jul 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jul 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jul 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Jul 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jul 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jul 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Jul 13, 2026 | 4.46 | 4.46 | 4.30 | 4.30 | 4.30 | -3.59% | - |
| Jul 10, 2026 | 4.52 | 4.52 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Jul 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jul 8, 2026 | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | -1.74% | 1,633 |
| Jul 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Jul 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Jul 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Jun 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 26, 2026 | 4.48 | 4.56 | 4.48 | 4.50 | 4.50 | 1.35% | 66 |
| Jun 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jun 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Jun 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jun 22, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | - |
| Jun 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jun 18, 2026 | 4.36 | 4.66 | 4.36 | 4.38 | 4.38 | 0.46% | 550 |