Tribal Group plc (FRA:T3G)
Germany · Delayed Price · Currency is EUR 0.7150
+0.0050 (0.70%)
At close: Dec 19, 2025
Tribal Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.70% | - |
| Dec 18, 2025 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | - | - |
| Dec 17, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | - |
| Dec 16, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Dec 15, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | -2.07% | - |
| Dec 12, 2025 | 0.66 | 0.73 | 0.66 | 0.73 | 0.73 | 8.21% | - |
| Dec 11, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 0.75% | - |
| Dec 10, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | - |
| Dec 9, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 3.10% | - |
| Dec 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.73% | - |
| Dec 5, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | - |
| Dec 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Dec 3, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.55% | - |
| Dec 2, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 0.78% | - |
| Dec 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Nov 28, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 1.57% | - |
| Nov 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Nov 26, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Nov 25, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -2.29% | - |
| Nov 24, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Nov 21, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 20, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 19, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 18, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.75% | - |
| Nov 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Nov 14, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | - |
| Nov 13, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -0.75% | - |
| Nov 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | - |
| Nov 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.48% | - |
| Nov 10, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 2.27% | - |
| Nov 7, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | - |
| Nov 6, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | - | - |
| Nov 5, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -2.90% | - |
| Nov 4, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 0.73% | - |
| Nov 3, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | - |
| Oct 31, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | - |
| Oct 30, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -2.14% | - |
| Oct 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 28, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Oct 27, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -0.70% | - |
| Oct 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.07% | - |
| Oct 23, 2025 | 0.70 | 0.73 | 0.69 | 0.73 | 0.73 | 6.62% | - |
| Oct 22, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | - |
| Oct 21, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -1.45% | - |
| Oct 20, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | - |
| Oct 17, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | - |
| Oct 16, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.26% | - |
| Oct 15, 2025 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 6.40% | - |
| Oct 14, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | - |
| Oct 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.58% | - |