Zavarovalnica Triglav, d.d. (FRA:R4X)
Germany · Delayed Price · Currency is EUR 65.80
-0.20 (-0.30%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:R4X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 67.80 | 67.80 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Aug 13, 2026 | 68.80 | 69.00 | 68.80 | 69.00 | 69.00 | 0.29% | 55 |
| Aug 12, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.18% | - |
| Aug 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Aug 10, 2026 | 69.40 | 69.40 | 68.00 | 68.00 | 68.00 | -2.02% | - |
| Aug 7, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.29% | - |
| Aug 6, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.29% | - |
| Aug 5, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | - |
| Aug 4, 2026 | 68.80 | 69.40 | 68.80 | 69.40 | 69.40 | 3.27% | - |
| Aug 3, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - | - |
| Jul 31, 2026 | 66.80 | 67.20 | 66.80 | 67.20 | 67.20 | 0.60% | - |
| Jul 30, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -0.30% | - |
| Jul 29, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.90% | - |
| Jul 28, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 1.22% | - |
| Jul 27, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - | - |
| Jul 24, 2026 | 65.60 | 68.80 | 65.60 | 65.60 | 65.60 | -0.30% | 100 |
| Jul 23, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.30% | - |
| Jul 22, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.30% | - |
| Jul 21, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - | - |
| Jul 20, 2026 | 65.60 | 65.80 | 65.60 | 65.80 | 65.80 | 0.30% | - |
| Jul 17, 2026 | 65.20 | 65.60 | 65.20 | 65.60 | 65.60 | 2.50% | - |
| Jul 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.31% | - |
| Jul 15, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 0.95% | - |
| Jul 14, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - | - |
| Jul 13, 2026 | 63.40 | 63.40 | 63.20 | 63.20 | 63.20 | -0.32% | - |
| Jul 10, 2026 | 63.20 | 63.40 | 63.20 | 63.40 | 63.40 | -2.46% | - |
| Jul 9, 2026 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 3.17% | - |
| Jul 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -4.55% | - |
| Jul 7, 2026 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 6.11% | 70 |
| Jul 6, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | - |
| Jul 3, 2026 | 63.00 | 63.00 | 62.20 | 62.20 | 62.20 | -1.27% | - |
| Jul 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 1, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.32% | - |
| Jun 30, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | - |
| Jun 29, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - | - |
| 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% | - |