Tongcheng Travel Holdings Limited (FRA:TEM)
Germany · Delayed Price · Currency is EUR 1.330
-0.080 (-5.67%)
Aug 25, 2026, 3:31 PM EDT
FRA:TEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -5.67% | - |
| Aug 24, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | -2.08% | - |
| Aug 21, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -1.37% | - |
| Aug 20, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | -0.68% | - |
| Aug 19, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | - | - |
| Aug 18, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | - | - |
| Aug 17, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | - | - |
| Aug 14, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | - | - |
| Aug 13, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | -1.34% | - |
| Aug 12, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | - | - |
| Aug 11, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -1.97% | - |
| Aug 10, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | - |
| Aug 7, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | - |
| Aug 6, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -2.60% | - |
| Aug 5, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.65% | - |
| Aug 4, 2026 | 1.52 | 1.60 | 1.52 | 1.55 | 1.55 | -0.64% | 2,630 |
| Aug 3, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | - | - |
| Jul 31, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | -0.64% | - |
| Jul 30, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | - |
| Jul 29, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Jul 28, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 3.36% | - |
| Jul 27, 2026 | 1.56 | 1.56 | 1.47 | 1.49 | 1.49 | 2.76% | 48 |
| Jul 24, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | - |
| Jul 23, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | - |
| Jul 22, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -2.07% | - |
| Jul 21, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | - |
| Jul 20, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 3.62% | - |
| Jul 17, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -2.82% | - |
| Jul 16, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 6.77% | - |
| Jul 15, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | - |
| Jul 14, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | - |
| Jul 13, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -3.62% | - |
| Jul 10, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | - | - |
| Jul 9, 2026 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | -3.50% | 50 |
| Jul 8, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 5.93% | - |
| Jul 7, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | - |
| Jul 6, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | - |
| Jul 3, 2026 | 1.31 | 1.36 | 1.30 | 1.36 | 1.36 | 2.26% | - |
| Jul 2, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | - |
| Jul 1, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -1.49% | - |
| Jun 30, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -4.43% | - |
| Jun 29, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.40 | 6.72% | - |
| Jun 26, 2026 | 1.41 | 1.41 | 1.33 | 1.34 | 1.31 | -4.29% | 1,000 |
| Jun 25, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.37 | -2.78% | - |
| Jun 24, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.41 | -2.04% | - |
| Jun 23, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.44 | 2.08% | - |
| Jun 22, 2026 | 1.42 | 1.50 | 1.42 | 1.44 | 1.41 | -0.69% | 213 |
| Jun 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | -1.36% | - |
| Jun 18, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.44 | - | - |
| Jun 17, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.44 | -2.65% | - |