TAG Immobilien AG (FRA:TEG)
Germany · Delayed Price · Currency is EUR 14.27
+0.28 (2.00%)
At close: Sep 29, 2025
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14.06 | 14.27 | 14.06 | 14.27 | 14.27 | 2.00% | 260 |
| Sep 26, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -2.58% | 285 |
| Sep 25, 2025 | 14.30 | 14.36 | 14.30 | 14.36 | 14.36 | -1.31% | 285 |
| Sep 24, 2025 | 14.34 | 14.56 | 14.34 | 14.55 | 14.55 | -0.07% | 700 |
| Sep 23, 2025 | 14.20 | 14.56 | 14.20 | 14.56 | 14.56 | 1.61% | 200 |
| Sep 22, 2025 | 14.16 | 14.33 | 14.16 | 14.33 | 14.33 | 0.49% | 6 |
| Sep 19, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.49% | 5 |
| Sep 18, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.21% | 3 |
| Sep 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -2.18% | 3 |
| Sep 16, 2025 | 14.65 | 14.68 | 14.65 | 14.68 | 14.68 | -1.34% | 3 |
| Sep 15, 2025 | 14.70 | 14.88 | 14.70 | 14.88 | 14.88 | -2.11% | 100 |
| Sep 12, 2025 | 14.78 | 15.20 | 14.78 | 15.20 | 15.20 | 1.81% | 500 |
| Sep 11, 2025 | 14.71 | 14.93 | 14.71 | 14.93 | 14.93 | 0.40% | 100 |
| Sep 10, 2025 | 14.72 | 14.87 | 14.72 | 14.87 | 14.87 | 2.69% | 2,142 |
| Sep 9, 2025 | 14.70 | 15.04 | 14.48 | 14.48 | 14.48 | -2.03% | 20 |
| Sep 8, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 2.43% | 300 |
| Sep 5, 2025 | 14.33 | 14.43 | 14.33 | 14.43 | 14.43 | - | 300 |
| Sep 4, 2025 | 14.16 | 14.43 | 14.16 | 14.43 | 14.43 | 1.19% | 38 |
| Sep 3, 2025 | 14.18 | 14.26 | 14.18 | 14.26 | 14.26 | -6.92% | 824 |
| Sep 2, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.26% | 100 |
| Sep 1, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -2.51% | 1 |
| Aug 29, 2025 | 15.20 | 15.52 | 15.20 | 15.52 | 15.52 | 2.11% | 1 |
| Aug 28, 2025 | 15.56 | 15.56 | 15.20 | 15.20 | 15.20 | -2.56% | 300 |
| Aug 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.63% | 600 |
| Aug 26, 2025 | 15.70 | 15.70 | 15.35 | 15.35 | 15.35 | -3.15% | 600 |
| Aug 25, 2025 | 15.63 | 15.85 | 15.63 | 15.85 | 15.85 | - | 363 |
| Aug 22, 2025 | 15.47 | 15.85 | 15.47 | 15.85 | 15.85 | 3.93% | 169 |
| Aug 21, 2025 | 15.01 | 15.25 | 15.01 | 15.25 | 15.25 | 0.79% | 64 |
| Aug 20, 2025 | 14.77 | 15.13 | 14.77 | 15.13 | 15.13 | 0.87% | 2,367 |
| Aug 19, 2025 | 15.30 | 15.58 | 14.82 | 15.00 | 15.00 | -2.34% | 14,763 |
| Aug 18, 2025 | 15.51 | 15.70 | 15.30 | 15.36 | 15.36 | -2.17% | 513 |
| Aug 15, 2025 | 15.73 | 15.73 | 15.70 | 15.70 | 15.70 | -1.88% | 750 |
| Aug 14, 2025 | 15.10 | 16.00 | 15.10 | 16.00 | 16.00 | 7.38% | 589 |
| Aug 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.60% | 180 |
| Aug 12, 2025 | 14.81 | 15.10 | 14.81 | 14.99 | 14.99 | -0.27% | 180 |
| Aug 11, 2025 | 14.65 | 15.03 | 14.65 | 15.03 | 15.03 | 3.16% | 65 |
| Aug 8, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.41% | 17 |
| Aug 7, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.68% | 17 |
| Aug 6, 2025 | 14.08 | 14.71 | 14.08 | 14.61 | 14.61 | 2.60% | 17 |
| Aug 5, 2025 | 14.11 | 14.24 | 14.11 | 14.24 | 14.24 | 0.49% | 322 |
| Aug 4, 2025 | 13.91 | 14.17 | 13.91 | 14.17 | 14.17 | 1.87% | 322 |
| Aug 1, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.43% | 322 |
| Jul 31, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.27% | 322 |
| Jul 30, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | 322 |
| Jul 29, 2025 | 14.14 | 14.30 | 14.14 | 14.20 | 14.20 | -1.46% | 322 |
| Jul 28, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.91% | 250 |
| Jul 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.56% | 250 |
| Jul 24, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -4.44% | 250 |
| Jul 23, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.81% | 250 |
| Jul 22, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 2.50% | 250 |