Tristel plc (FRA:R1V)
Germany · Delayed Price · Currency is EUR 4.380
-0.020 (-0.45%)
Last updated: Jul 17, 2026, 9:40 PM CET
FRA:R1V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.24% | - |
| Jun 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jun 15, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | - | - |
| Jun 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Jun 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jun 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jun 9, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 1.86% | - |
| Jun 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jun 5, 2026 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 1.42% | - |
| Jun 4, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Jun 3, 2026 | 4.34 | 4.34 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| 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% | - |