Tristel plc (FRA:R1V)
Germany · Delayed Price · Currency is EUR 4.720
+0.160 (3.51%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:R1V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.56 | 4.72 | 4.56 | 4.72 | 4.72 | 3.51% | 98 |
| Oct 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | - |
| Oct 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| Oct 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Oct 19, 2026 | 5.05 | 5.05 | 4.74 | 4.74 | 4.74 | -6.14% | - |
| Oct 16, 2026 | 5.10 | 5.25 | 5.05 | 5.05 | 5.05 | - | 98 |
| Oct 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Oct 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1 |
| Oct 12, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.41% | 99 |
| Oct 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Oct 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Oct 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.33% | - |
| Oct 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 5, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 1.27% | - |
| Oct 2, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 0.85% | - |
| Oct 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Sep 30, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -2.14% | 1,193 |
| Sep 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Sep 28, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | - |
| Sep 25, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 0.87% | - |
| Sep 24, 2026 | 4.62 | 4.92 | 4.62 | 4.62 | 4.62 | - | 820 |
| Sep 23, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 22, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 0.43% | - |
| Sep 21, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 1.77% | - |
| Sep 18, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | - |
| Sep 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Sep 16, 2026 | 4.52 | 4.52 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Sep 15, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | - |
| Sep 14, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Sep 11, 2026 | 4.62 | 4.62 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Sep 10, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Sep 9, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Sep 8, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Sep 7, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | - |
| Sep 4, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 3.07% | - |
| Sep 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.80% | - |
| Sep 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Sep 1, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 31, 2026 | 4.78 | 5.05 | 4.78 | 4.78 | 4.78 | - | 243 |
| Aug 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 27, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| 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% | - |