Talga Group Ltd (FRA:TGX)
Germany · Delayed Price · Currency is EUR 0.2265
-0.0200 (-8.11%)
At close: Jan 30, 2026
Talga Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.11% | - |
| Jan 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.76% | 10,000 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 400 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.95% | - |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.60% | - |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.99% | 12,121 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.91% | 284,221 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.29% | - |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.92% | - |
| Jan 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.45% | - |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.92% | - |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.01% | 4,460 |
| Jan 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.29% | 5,000 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.42% | - |
| Jan 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.34% | - |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.52% | - |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Jan 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.51% | 13,000 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.20% | - |
| Jan 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.24% | - |
| Dec 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.71% | - |
| Dec 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 32,400 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | - |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.43% | - |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.33% | - |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.26% | 4,938 |
| Dec 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.20% | 12,032 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.19% | - |
| Dec 12, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 7.54% | 31,000 |
| Dec 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.82% | - |
| Dec 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.20% | 104,113 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.66% | - |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.06% | 5,000 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| 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% | - |