Zavarovalnica Triglav, d.d. (FRA:R4X)
Germany · Delayed Price · Currency is EUR 65.00
+0.60 (0.93%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:R4X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.93% | 15 |
| Oct 22, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.92% | - |
| Oct 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 16, 2026 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | 1.25% | - |
| Oct 15, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Oct 14, 2026 | 64.00 | 64.20 | 64.00 | 64.20 | 64.20 | 0.63% | 15 |
| Oct 13, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - | - |
| Oct 12, 2026 | 64.40 | 67.80 | 63.80 | 63.80 | 63.80 | -2.74% | 18 |
| Oct 9, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | - |
| Oct 8, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.61% | - |
| Oct 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.20% | - |
| Oct 6, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | - |
| Oct 5, 2026 | 65.00 | 66.80 | 65.00 | 66.80 | 66.80 | 2.77% | - |
| Oct 2, 2026 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | 0.93% | - |
| Oct 1, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - | - |
| Sep 30, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -5.85% | - |
| Sep 29, 2026 | 64.20 | 68.40 | 64.20 | 68.40 | 68.40 | 6.54% | 66 |
| Sep 28, 2026 | 65.00 | 65.00 | 64.20 | 64.20 | 64.20 | -1.23% | - |
| Sep 25, 2026 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 1.25% | - |
| Sep 24, 2026 | 64.40 | 64.40 | 64.20 | 64.20 | 64.20 | -0.31% | - |
| Sep 23, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - | - |
| Sep 22, 2026 | 65.60 | 65.60 | 64.40 | 64.40 | 64.40 | -1.83% | - |
| Sep 21, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | - |
| Sep 18, 2026 | 65.40 | 65.60 | 65.40 | 65.60 | 65.60 | 0.31% | - |
| Sep 17, 2026 | 65.60 | 65.60 | 65.40 | 65.40 | 65.40 | -0.30% | - |
| Sep 16, 2026 | 65.40 | 65.60 | 65.40 | 65.60 | 65.60 | 0.31% | - |
| Sep 15, 2026 | 64.80 | 65.40 | 64.80 | 65.40 | 65.40 | 0.93% | - |
| Sep 14, 2026 | 65.20 | 65.20 | 64.80 | 64.80 | 64.80 | -0.61% | - |
| Sep 11, 2026 | 65.00 | 65.20 | 65.00 | 65.20 | 65.20 | 0.31% | - |
| Sep 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 9, 2026 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | 0.31% | - |
| Sep 8, 2026 | 65.00 | 65.00 | 64.80 | 64.80 | 64.80 | -0.31% | - |
| Sep 7, 2026 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | -0.61% | - |
| Sep 4, 2026 | 65.60 | 65.60 | 65.40 | 65.40 | 65.40 | -0.30% | - |
| Sep 3, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | - |
| Sep 2, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.30% | - |
| Sep 1, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | - |
| Aug 31, 2026 | 66.00 | 66.00 | 65.80 | 65.80 | 65.80 | -0.30% | 4 |
| Aug 28, 2026 | 66.40 | 66.40 | 66.00 | 66.00 | 66.00 | -0.60% | - |
| Aug 27, 2026 | 66.00 | 66.40 | 66.00 | 66.40 | 66.40 | 0.91% | - |
| Aug 26, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.30% | - |
| Aug 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.20% | - |
| Aug 24, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - | - |
| Aug 21, 2026 | 67.20 | 67.20 | 66.80 | 66.80 | 66.80 | -0.30% | - |
| Aug 20, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Aug 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Aug 18, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Aug 17, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |