Zavarovalnica Triglav, d.d. (FRA:R4X)
Germany · Delayed Price · Currency is EUR 62.40
0.00 (0.00%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:R4X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 62.40 | 62.80 | 62.40 | 62.80 | 62.80 | 0.64% | - |
| Jun 25, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.95% | - |
| Jun 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jun 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jun 22, 2026 | 63.80 | 63.80 | 63.00 | 63.00 | 63.00 | -1.25% | - |
| Jun 19, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - | - |
| Jun 18, 2026 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | -0.31% | - |
| Jun 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.48% | - |
| Jun 16, 2026 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 4.69% | 1 |
| Jun 15, 2026 | 65.80 | 65.80 | 64.00 | 64.00 | 64.00 | -4.19% | - |
| Jun 12, 2026 | 66.00 | 69.80 | 66.00 | 69.80 | 66.80 | 5.76% | 40 |
| Jun 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 63.16 | -0.90% | - |
| Jun 10, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 63.74 | - | - |
| Jun 9, 2026 | 67.00 | 67.00 | 66.60 | 66.60 | 63.74 | -0.60% | - |
| Jun 8, 2026 | 66.40 | 67.00 | 66.40 | 67.00 | 64.12 | 0.90% | - |
| Jun 5, 2026 | 66.80 | 66.80 | 66.40 | 66.40 | 63.55 | -0.60% | - |
| Jun 4, 2026 | 66.40 | 66.80 | 66.40 | 66.80 | 63.93 | 0.60% | - |
| Jun 3, 2026 | 66.80 | 66.80 | 66.40 | 66.40 | 63.55 | -0.60% | - |
| Jun 2, 2026 | 66.60 | 66.80 | 66.60 | 66.80 | 63.93 | 0.91% | - |
| Jun 1, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 63.35 | - | - |
| May 29, 2026 | 66.60 | 66.60 | 66.20 | 66.20 | 63.35 | -0.60% | - |
| May 28, 2026 | 66.20 | 66.60 | 66.20 | 66.60 | 63.74 | 0.60% | - |
| May 27, 2026 | 66.40 | 66.40 | 66.20 | 66.20 | 63.35 | -0.30% | - |
| May 26, 2026 | 66.60 | 69.60 | 66.40 | 66.40 | 63.55 | -0.30% | 60 |
| May 25, 2026 | 65.20 | 66.60 | 65.20 | 66.60 | 63.74 | 2.15% | - |
| May 22, 2026 | 64.20 | 65.20 | 64.20 | 65.20 | 62.40 | 1.56% | - |
| May 21, 2026 | 65.40 | 65.40 | 64.20 | 64.20 | 61.44 | -1.83% | - |
| May 20, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 62.59 | 0.31% | - |
| May 19, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 62.40 | - | - |
| May 18, 2026 | 65.40 | 65.40 | 65.20 | 65.20 | 62.40 | -0.31% | - |
| May 15, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 62.59 | - | - |
| May 14, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 62.59 | 0.62% | - |
| May 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.21 | -0.61% | - |
| May 12, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 62.59 | - | - |
| May 11, 2026 | 65.80 | 65.80 | 65.40 | 65.40 | 62.59 | -0.61% | - |
| May 8, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 62.97 | - | - |
| May 7, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 62.97 | - | - |
| May 6, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 62.97 | - | - |
| May 5, 2026 | 65.60 | 65.80 | 65.60 | 65.80 | 62.97 | 0.30% | - |
| May 4, 2026 | 65.00 | 65.60 | 65.00 | 65.60 | 62.78 | 0.92% | - |
| Apr 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.21 | 0.62% | - |
| Apr 29, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 61.82 | - | - |
| Apr 28, 2026 | 65.00 | 65.00 | 64.60 | 64.60 | 61.82 | -0.62% | - |
| Apr 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.21 | - | - |
| Apr 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.21 | - | - |
| Apr 23, 2026 | 64.80 | 65.00 | 64.80 | 65.00 | 62.21 | 0.31% | - |
| Apr 22, 2026 | 65.20 | 65.20 | 64.80 | 64.80 | 62.01 | -0.61% | - |
| Apr 21, 2026 | 66.00 | 66.00 | 65.20 | 65.20 | 62.40 | -1.21% | - |
| Apr 20, 2026 | 65.80 | 69.80 | 65.80 | 66.00 | 63.16 | 0.30% | 100 |
| Apr 17, 2026 | 65.40 | 65.80 | 65.40 | 65.80 | 62.97 | 0.61% | - |