Tongcheng Travel Holdings Limited (FRA:TEM)
Germany · Delayed Price · Currency is EUR 1.170
+0.020 (1.74%)
At close: Sep 18, 2026
FRA:TEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | - |
| Sep 17, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 534 |
| Sep 16, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 1.75% | - |
| Sep 15, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -2.56% | - |
| Sep 14, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | - |
| Sep 11, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | -0.84% | 3,000 |
| Sep 10, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | - |
| Sep 9, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -4.84% | - |
| Sep 8, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | - |
| Sep 7, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | -2.38% | - |
| Sep 4, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 3.28% | 630 |
| Sep 3, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | -4.69% | - |
| Sep 2, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | - |
| Sep 1, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -2.31% | - |
| Aug 31, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | - |
| Aug 28, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 3.15% | - |
| Aug 27, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -3.05% | - |
| Aug 26, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | -1.50% | - |
| 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% | - |