Treasure ASA (FRA:T1A)
Germany · Delayed Price · Currency is EUR 3.350
+0.370 (12.42%)
At close: Nov 28, 2025
Treasure ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.94 | 3.35 | 2.94 | 3.35 | 3.35 | 12.42% | - |
| Nov 27, 2025 | 2.76 | 2.98 | 2.76 | 2.98 | 2.98 | 6.81% | - |
| Nov 26, 2025 | 2.84 | 2.84 | 2.79 | 2.79 | 2.79 | -2.79% | - |
| Nov 25, 2025 | 2.99 | 2.99 | 2.87 | 2.87 | 2.87 | -5.28% | - |
| Nov 24, 2025 | 2.81 | 3.03 | 2.81 | 3.03 | 3.01 | 6.32% | - |
| Nov 21, 2025 | 2.87 | 2.87 | 2.85 | 2.85 | 2.83 | -2.06% | - |
| Nov 20, 2025 | 2.85 | 2.91 | 2.85 | 2.91 | 2.89 | 1.04% | - |
| Nov 19, 2025 | 2.85 | 2.88 | 2.85 | 2.88 | 2.86 | -0.35% | - |
| Nov 18, 2025 | 2.94 | 2.94 | 2.89 | 2.89 | 2.87 | -3.34% | - |
| Nov 17, 2025 | 2.98 | 2.99 | 2.98 | 2.99 | 2.97 | -0.99% | - |
| Nov 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | -0.98% | - |
| Nov 13, 2025 | 2.82 | 3.05 | 2.82 | 3.05 | 3.03 | 6.64% | - |
| Nov 12, 2025 | 2.83 | 2.86 | 2.83 | 2.86 | 2.84 | - | - |
| Nov 11, 2025 | 2.81 | 2.86 | 2.81 | 2.86 | 2.84 | 0.35% | - |
| Nov 10, 2025 | 2.93 | 2.93 | 2.85 | 2.85 | 2.83 | -3.72% | - |
| Nov 7, 2025 | 2.75 | 2.96 | 2.75 | 2.96 | 2.94 | 6.09% | - |
| Nov 6, 2025 | 2.94 | 2.94 | 2.79 | 2.79 | 2.77 | -7.00% | - |
| Nov 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.98 | 2.39% | - |
| Nov 4, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.91 | -1.68% | - |
| Nov 3, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.96 | -3.25% | - |
| Oct 31, 2025 | 2.81 | 3.08 | 2.81 | 3.08 | 3.06 | 8.07% | - |
| Oct 30, 2025 | 2.79 | 2.85 | 2.79 | 2.85 | 2.83 | 1.06% | - |
| Oct 29, 2025 | 2.77 | 2.82 | 2.77 | 2.82 | 2.80 | 0.36% | - |
| Oct 28, 2025 | 2.80 | 2.81 | 2.80 | 2.81 | 2.79 | -1.06% | - |
| Oct 27, 2025 | 2.80 | 2.84 | 2.80 | 2.84 | 2.82 | 0.35% | - |
| Oct 24, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.81 | -0.35% | - |
| Oct 23, 2025 | 2.91 | 2.91 | 2.84 | 2.84 | 2.82 | -3.40% | - |
| Oct 22, 2025 | 2.79 | 2.94 | 2.79 | 2.94 | 2.92 | 4.26% | - |
| Oct 21, 2025 | 2.89 | 2.89 | 2.82 | 2.82 | 2.80 | -3.75% | - |
| Oct 20, 2025 | 2.71 | 2.93 | 2.71 | 2.93 | 2.91 | 6.55% | - |
| Oct 17, 2025 | 2.84 | 2.84 | 2.75 | 2.75 | 2.73 | -4.51% | - |
| Oct 16, 2025 | 2.85 | 2.88 | 2.85 | 2.88 | 2.86 | - | - |
| Oct 15, 2025 | 2.76 | 2.88 | 2.76 | 2.88 | 2.86 | 3.23% | - |
| Oct 14, 2025 | 2.83 | 2.83 | 2.79 | 2.79 | 2.77 | -3.12% | - |
| Oct 13, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | 2.86 | -3.36% | - |
| Oct 10, 2025 | 2.95 | 2.98 | 2.94 | 2.98 | 2.96 | -0.33% | - |
| Oct 9, 2025 | 2.99 | 3.02 | 2.99 | 2.99 | 2.97 | -1.32% | 1,500 |
| Oct 8, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | 3.01 | -1.94% | - |
| Oct 7, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.07 | -0.32% | - |
| Oct 6, 2025 | 2.95 | 3.10 | 2.95 | 3.10 | 3.08 | 3.68% | - |
| Oct 3, 2025 | 3.06 | 3.06 | 2.99 | 2.99 | 2.97 | -3.55% | - |
| Oct 2, 2025 | 3.05 | 3.10 | 3.05 | 3.10 | 3.08 | 0.32% | - |
| Oct 1, 2025 | 3.01 | 3.09 | 3.01 | 3.09 | 3.07 | 0.98% | - |
| Sep 30, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | 3.04 | -1.29% | - |
| Sep 29, 2025 | 3.06 | 3.14 | 3.06 | 3.10 | 3.08 | -0.96% | 26 |
| Sep 26, 2025 | 3.06 | 3.13 | 3.06 | 3.13 | 3.11 | - | - |
| Sep 25, 2025 | 3.04 | 3.13 | 3.04 | 3.13 | 3.11 | -1.88% | - |
| Sep 24, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.17 | -1.24% | - |
| Sep 23, 2025 | 3.13 | 3.23 | 3.13 | 3.23 | 3.21 | 1.57% | - |
| Sep 22, 2025 | 3.06 | 3.18 | 3.06 | 3.18 | 3.16 | 1.60% | - |