TAG Immobilien AG (FRA:TEG)
Germany · Delayed Price · Currency is EUR 14.06
-0.33 (-2.29%)
At close: Jan 30, 2026
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -2.29% | - |
| Jan 29, 2026 | 14.07 | 14.39 | 14.07 | 14.39 | 14.39 | 3.45% | 140 |
| Jan 28, 2026 | 13.94 | 14.36 | 13.91 | 13.91 | 13.91 | -1.70% | 1,412 |
| Jan 27, 2026 | 14.14 | 14.15 | 14.14 | 14.15 | 14.15 | 1.80% | 10 |
| Jan 26, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 1.53% | 305 |
| Jan 23, 2026 | 13.82 | 13.82 | 13.69 | 13.69 | 13.69 | -1.23% | 5 |
| Jan 22, 2026 | 13.70 | 13.86 | 13.70 | 13.86 | 13.86 | 2.36% | 500 |
| Jan 21, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -2.52% | - |
| Jan 20, 2026 | 13.96 | 13.96 | 13.89 | 13.89 | 13.89 | -1.21% | 1,000 |
| Jan 19, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.64% | - |
| Jan 16, 2026 | 14.24 | 14.24 | 13.97 | 13.97 | 13.97 | -1.90% | 5 |
| Jan 15, 2026 | 13.86 | 14.53 | 13.86 | 14.24 | 14.24 | 2.08% | 3,840 |
| Jan 14, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.21% | - |
| Jan 13, 2026 | 13.93 | 13.98 | 13.93 | 13.98 | 13.98 | -1.62% | 150 |
| Jan 12, 2026 | 13.93 | 14.21 | 13.93 | 14.21 | 14.21 | 1.50% | 500 |
| Jan 9, 2026 | 13.74 | 14.20 | 13.74 | 14.00 | 14.00 | 3.09% | 205 |
| Jan 8, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.59% | - |
| Jan 7, 2026 | 13.20 | 13.63 | 13.20 | 13.50 | 13.50 | 1.58% | 785 |
| Jan 6, 2026 | 13.20 | 13.29 | 13.20 | 13.29 | 13.29 | -0.08% | 337 |
| Jan 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.68% | 22 |
| Jan 2, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.00% | - |
| Dec 30, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.30% | - |
| Dec 29, 2025 | 12.82 | 13.12 | 12.82 | 13.12 | 13.12 | 0.92% | 225 |
| Dec 23, 2025 | 12.74 | 13.00 | 12.74 | 13.00 | 13.00 | -0.91% | 812 |
| Dec 22, 2025 | 13.00 | 13.12 | 12.50 | 13.12 | 13.12 | 0.54% | 290 |
| Dec 19, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.06% | - |
| Dec 18, 2025 | 13.01 | 13.19 | 13.01 | 13.19 | 13.19 | -0.53% | 430 |
| Dec 17, 2025 | 13.00 | 13.26 | 13.00 | 13.26 | 13.26 | 0.76% | 80 |
| Dec 16, 2025 | 13.00 | 13.16 | 13.00 | 13.16 | 13.16 | 0.38% | 5 |
| Dec 15, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.85% | - |
| Dec 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.15% | - |
| Dec 11, 2025 | 12.82 | 12.98 | 12.82 | 12.98 | 12.98 | -0.15% | 50 |
| Dec 10, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -1.66% | 213 |
| Dec 9, 2025 | 13.07 | 13.22 | 13.07 | 13.22 | 13.22 | -2.79% | 3,563 |
| Dec 8, 2025 | 13.84 | 13.86 | 13.60 | 13.60 | 13.60 | -3.06% | 804 |
| Dec 5, 2025 | 13.80 | 14.03 | 13.80 | 14.03 | 14.03 | 0.29% | 4 |
| Dec 4, 2025 | 13.90 | 14.12 | 13.90 | 13.99 | 13.99 | -1.89% | 8 |
| Dec 3, 2025 | 14.15 | 14.26 | 14.15 | 14.26 | 14.26 | -0.21% | 209 |
| Dec 2, 2025 | 14.14 | 14.29 | 14.14 | 14.29 | 14.29 | 2.58% | 200 |
| Dec 1, 2025 | 14.46 | 14.46 | 13.93 | 13.93 | 13.93 | -2.66% | 5 |
| Nov 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.14% | - |
| Nov 27, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.21% | - |
| Nov 26, 2025 | 14.07 | 14.26 | 14.07 | 14.26 | 14.26 | 0.71% | 420 |
| Nov 25, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.51% | - |
| Nov 24, 2025 | 14.54 | 14.54 | 13.95 | 13.95 | 13.95 | 1.45% | 355 |
| Nov 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -2.34% | - |
| Nov 20, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.22% | - |
| Nov 19, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.36% | - |
| Nov 18, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.98% | - |
| Nov 17, 2025 | 13.81 | 14.14 | 13.81 | 14.14 | 14.14 | 0.14% | 551 |