Tristel plc (FRA:R1V)
Germany · Delayed Price · Currency is EUR 4.340
+0.040 (0.93%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:R1V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | - | - | - |
| Jun 2, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.46% | - |
| Jun 1, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| May 29, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 2.86% | - |
| May 28, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| May 27, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| May 26, 2026 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| May 25, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.46% | - |
| May 22, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| May 21, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.40% | - |
| May 20, 2026 | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | -3.59% | - |
| May 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| May 18, 2026 | 4.64 | 4.64 | 4.46 | 4.46 | 4.46 | -3.88% | - |
| May 15, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | - | - |
| May 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| May 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| May 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| May 11, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| May 8, 2026 | 4.62 | 4.62 | 4.54 | 4.62 | 4.62 | -0.86% | 200 |
| May 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| May 6, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| May 5, 2026 | 4.60 | 4.90 | 4.60 | 4.66 | 4.66 | 1.30% | 210 |
| May 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.60% | - |
| Apr 30, 2026 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | 5.71% | - |
| Apr 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Apr 28, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | - |
| Apr 27, 2026 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | -2.80% | - |
| Apr 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Apr 23, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | - | - |
| Apr 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Apr 21, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| Apr 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Apr 17, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.46% | - |
| Apr 16, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 1.40% | - |
| Apr 15, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Apr 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Apr 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Apr 10, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Apr 9, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 1.40% | - |
| Apr 8, 2026 | 4.24 | 4.28 | 4.24 | 4.28 | 4.28 | 0.94% | - |
| Apr 7, 2026 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 1.92% | - |
| Apr 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Apr 1, 2026 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 3.48% | - |
| Mar 31, 2026 | 4.02 | 4.30 | 4.02 | 4.02 | 4.02 | - | 1,267 |
| Mar 30, 2026 | 4.18 | 4.18 | 4.02 | 4.02 | 4.02 | -4.74% | - |
| 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 |