Trulieve Cannabis Corp. (FRA:T0A)
Germany · Delayed Price · Currency is EUR 7.25
-0.19 (-2.55%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:T0A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.60 | 7.60 | 7.25 | 7.25 | 7.25 | -2.55% | - |
| Jun 25, 2026 | 7.49 | 7.60 | 7.30 | 7.44 | 7.44 | -2.11% | 1,000 |
| Jun 24, 2026 | 7.48 | 7.60 | 7.48 | 7.60 | 7.60 | 0.13% | - |
| Jun 23, 2026 | 7.97 | 7.97 | 7.42 | 7.59 | 7.59 | -7.33% | 2,461 |
| Jun 22, 2026 | 8.48 | 8.48 | 8.10 | 8.19 | 8.19 | -3.08% | 2,600 |
| Jun 19, 2026 | 7.61 | 8.45 | 7.61 | 8.45 | 8.45 | 0.24% | 332 |
| Jun 18, 2026 | 8.08 | 8.43 | 8.08 | 8.43 | 8.43 | 1.57% | 300 |
| Jun 17, 2026 | 8.37 | 8.37 | 8.08 | 8.30 | 8.30 | 0.61% | 2,250 |
| Jun 16, 2026 | 8.50 | 8.51 | 8.17 | 8.25 | 8.25 | -1.20% | 800 |
| Jun 15, 2026 | 8.59 | 9.70 | 8.09 | 8.35 | 8.35 | -7.53% | 262 |
| Jun 12, 2026 | 10.40 | 10.40 | 9.01 | 9.03 | 9.03 | -5.94% | 2,250 |
| Jun 11, 2026 | 9.86 | 10.12 | 9.60 | 9.60 | 9.60 | -5.51% | 600 |
| Jun 10, 2026 | 9.78 | 10.16 | 9.78 | 10.16 | 10.16 | -7.64% | 497 |
| Jun 9, 2026 | 11.10 | 11.10 | 10.56 | 11.00 | 11.00 | 2.42% | 4,550 |
| Jun 8, 2026 | 9.90 | 10.74 | 9.90 | 10.74 | 10.74 | 11.64% | 7,000 |
| Jun 5, 2026 | 8.27 | 10.04 | 8.27 | 9.62 | 9.62 | 15.07% | 10,500 |
| Jun 4, 2026 | 7.32 | 8.44 | 7.31 | 8.36 | 8.36 | 12.06% | 1,230 |
| Jun 3, 2026 | 7.97 | 7.98 | 7.46 | 7.46 | 7.46 | -7.67% | 894 |
| Jun 2, 2026 | 8.01 | 8.08 | 8.01 | 8.08 | 8.08 | 3.46% | - |
| Jun 1, 2026 | 7.83 | 7.83 | 7.81 | 7.81 | 7.81 | -2.13% | 200 |
| May 29, 2026 | 8.10 | 8.15 | 7.98 | 7.98 | 7.98 | 2.57% | 1,200 |
| May 28, 2026 | 7.18 | 7.85 | 7.00 | 7.78 | 7.78 | 10.04% | 1,702 |
| May 27, 2026 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | 6.80% | - |
| May 26, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.61% | - |
| May 25, 2026 | 6.57 | 6.58 | 6.57 | 6.58 | 6.58 | -4.36% | - |
| May 22, 2026 | 6.71 | 6.88 | 6.71 | 6.88 | 6.88 | 2.08% | - |
| May 21, 2026 | 6.77 | 6.78 | 6.74 | 6.74 | 6.74 | 4.01% | 300 |
| May 20, 2026 | 6.47 | 6.65 | 6.47 | 6.48 | 6.48 | -4.00% | 250 |
| May 19, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -2.74% | - |
| May 18, 2026 | 6.20 | 6.94 | 6.19 | 6.94 | 6.94 | 1.91% | 640 |
| May 15, 2026 | 6.77 | 6.81 | 6.77 | 6.81 | 6.81 | -2.99% | - |
| May 14, 2026 | 7.01 | 7.02 | 7.01 | 7.02 | 7.02 | 3.24% | - |
| May 13, 2026 | 6.79 | 6.80 | 6.79 | 6.80 | 6.80 | -4.76% | - |
| May 12, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.86% | 500 |
| May 11, 2026 | 7.34 | 7.35 | 7.32 | 7.35 | 7.35 | -0.68% | - |
| May 8, 2026 | 7.79 | 7.79 | 7.40 | 7.40 | 7.40 | -7.38% | 1,271 |
| May 7, 2026 | 8.39 | 8.39 | 7.99 | 7.99 | 7.99 | -2.20% | 251 |
| May 6, 2026 | 8.19 | 8.19 | 8.17 | 8.17 | 8.17 | 4.34% | - |
| May 5, 2026 | 7.78 | 7.83 | 7.73 | 7.83 | 7.83 | -0.13% | 257 |
| May 4, 2026 | 8.04 | 8.13 | 7.84 | 7.84 | 7.84 | -4.74% | 11,676 |
| Apr 30, 2026 | 8.19 | 8.45 | 8.19 | 8.23 | 8.23 | -0.84% | 2,000 |
| Apr 29, 2026 | 8.43 | 8.44 | 8.30 | 8.30 | 8.30 | 4.67% | - |
| Apr 28, 2026 | 8.05 | 8.07 | 7.86 | 7.93 | 7.93 | 0.63% | 1,000 |
| Apr 27, 2026 | 7.34 | 7.98 | 7.16 | 7.88 | 7.88 | 10.21% | 5,505 |
| Apr 24, 2026 | 6.50 | 7.15 | 6.41 | 7.15 | 7.15 | 1.42% | 11,340 |
| Apr 23, 2026 | 6.87 | 7.32 | 6.87 | 7.05 | 7.05 | -4.73% | 1,400 |
| Apr 22, 2026 | 5.97 | 7.40 | 5.97 | 7.40 | 7.40 | 24.16% | 279 |
| Apr 21, 2026 | 5.82 | 5.97 | 5.82 | 5.96 | 5.96 | 10.37% | 800 |
| Apr 20, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | -0.55% | - |
| Apr 17, 2026 | 5.44 | 5.45 | 5.43 | 5.43 | 5.43 | -3.21% | 100 |