Tribal Group plc (FRA:T3G)
Germany · Delayed Price · Currency is EUR 1.150
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:T3G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | - | 65 |
| Oct 22, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | - |
| Oct 21, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | - |
| Oct 20, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Oct 19, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | - |
| Oct 16, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | - |
| Oct 15, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | - |
| Oct 14, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | - |
| Oct 13, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | - |
| Oct 12, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -1.75% | - |
| Oct 9, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | - |
| Oct 8, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | - |
| Oct 7, 2026 | 1.10 | 1.30 | 1.10 | 1.11 | 1.11 | -0.89% | 65 |
| Oct 6, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | - |
| Oct 5, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | - | - |
| Oct 2, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | - |
| Oct 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Sep 30, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | - | - |
| Sep 29, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 3.74% | - |
| Sep 28, 2026 | 0.90 | 1.15 | 0.90 | 1.07 | 1.07 | 18.23% | 3,722 |
| Sep 25, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | - | - |
| Sep 24, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | - | - |
| Sep 23, 2026 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | -2.69% | - |
| Sep 22, 2026 | 0.92 | 0.93 | 0.89 | 0.93 | 0.93 | 2.76% | - |
| Sep 21, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 0.56% | - |
| Sep 18, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 0.56% | - |
| Sep 17, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | - |
| Sep 16, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 0.56% | - |
| Sep 15, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | - |
| Sep 14, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | 24.14% | 7,444 |
| Sep 11, 2026 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 9.85% | - |
| Sep 10, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | - |
| Sep 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.22% | - |
| Sep 8, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 0.75% | - |
| Sep 7, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -2.90% | - |
| Sep 4, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | - |
| Sep 3, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -0.73% | - |
| Sep 2, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.48% | - |
| Sep 1, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.74% | - |
| Aug 31, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.73% | - |
| Aug 28, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 3.01% | - |
| Aug 27, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | - |
| Aug 26, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -1.48% | - |
| Aug 25, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 1.50% | - |
| Aug 24, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.75% | - |
| Aug 21, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.75% | - |
| Aug 20, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.48% | - |
| Aug 19, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.50% | - |
| Aug 18, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | - |
| Aug 17, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |