Talga Group Ltd (FRA:TGX)
Germany · Delayed Price · Currency is EUR 0.2490
+0.0135 (5.73%)
At close: Nov 28, 2025
Talga Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.73% | - |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.67% | - |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.89% | - |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.14% | - |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.16% | 42,827 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.86% | - |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.82% | - |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.61% | - |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.40% | - |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.02% | - |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.76% | - |
| Nov 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.62% | - |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Nov 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | - |
| Nov 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -7.24% | 940 |
| Nov 3, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 8,697 |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.65% | 5,226 |
| Oct 30, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.38% | 93,388 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.01% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.57% | 5,000 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.89% | - |
| Oct 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.90% | 69,856 |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.41% | - |
| Oct 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.24% | 600 |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.07% | - |
| Oct 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.98% | - |
| Oct 17, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 7.44% | 10,000 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.03% | 25,000 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | - |
| Oct 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.60% | - |
| Oct 13, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.65% | 76,000 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.31% | - |
| Oct 9, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 15.50% | 504 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.86% | - |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.91% | - |
| Oct 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.88% | 500 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.92% | - |
| Oct 1, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.89% | 4,000 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.85% | - |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.32% | - |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.66% | - |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.59% | - |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.94% | 1,000 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | - |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |