Tongcheng Travel Holdings Limited (FRA:TEM)
Germany · Delayed Price · Currency is EUR 1.530
-0.110 (-6.71%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:TEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | - | - |
| Jun 1, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 5.88% | - |
| May 29, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | - | - |
| May 28, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -4.97% | - |
| May 27, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | -1.83% | - |
| May 26, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 2.50% | - |
| May 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| May 22, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | -4.17% | - |
| May 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -7.18% | - |
| May 20, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 3.43% | - |
| May 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| May 18, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | - | - |
| May 15, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -3.72% | - |
| May 14, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 1.62% | - |
| May 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| May 12, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | - | - |
| May 11, 2026 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -0.52% | 397 |
| May 8, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | - |
| May 7, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 4.97% | - |
| May 6, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -2.69% | - |
| May 5, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | -2.11% | - |
| May 4, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -1.55% | - |
| Apr 30, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | -1.03% | - |
| Apr 29, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 3.72% | - |
| Apr 28, 2026 | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | - | 500 |
| Apr 27, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -3.59% | - |
| Apr 24, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Apr 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Apr 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 21, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | - | 400 |
| Apr 20, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | - |
| Apr 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Apr 16, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 5.10% | - |
| Apr 15, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.03% | - |
| Apr 14, 2026 | 2.04 | 2.04 | 1.94 | 1.94 | 1.94 | -1.02% | 300 |
| Apr 13, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | -1.51% | - |
| Apr 10, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | 2.05% | - |
| Apr 9, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -4.41% | - |
| Apr 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Apr 7, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | - |
| Apr 2, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | - |
| Apr 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Mar 31, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | -2.01% | - |
| Mar 30, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -2.45% | - |
| Mar 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Mar 25, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Mar 24, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Mar 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Mar 20, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | - |