Taiheiyo Cement Corporation (FRA:TIE)
Germany · Delayed Price · Currency is EUR 23.00
+0.60 (2.68%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:TIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | 40 |
| Oct 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Oct 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Oct 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Oct 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Oct 16, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | - | - |
| Oct 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Oct 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 12, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | - |
| Oct 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Oct 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Oct 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Oct 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Oct 2, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 3.57% | - |
| Oct 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Sep 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Sep 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.18% | - |
| Sep 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.46 | - | - |
| Sep 25, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.46 | - | - |
| Sep 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.46 | - | - |
| Sep 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.46 | 0.88% | - |
| Sep 22, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.27 | -0.88% | - |
| Sep 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.46 | - | - |
| Sep 18, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.46 | -4.20% | - |
| Sep 17, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.45 | 4.39% | - |
| Sep 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.46 | - | - |
| Sep 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.46 | 1.79% | - |
| Sep 14, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.07 | -0.88% | - |
| Sep 11, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.27 | 3.67% | - |
| Sep 10, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.48 | -2.68% | - |
| Sep 9, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.07 | 4.67% | - |
| Sep 8, 2026 | 22.80 | 22.80 | 21.40 | 21.40 | 21.09 | -6.96% | - |
| Sep 7, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.66 | 1.77% | - |
| Sep 4, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.27 | 0.89% | - |
| Sep 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.07 | 2.75% | - |
| Sep 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.48 | -3.54% | - |
| Sep 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.27 | 1.80% | - |
| Aug 31, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 21.87 | 0.91% | - |
| Aug 28, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.68 | -1.79% | - |
| Aug 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.07 | 0.90% | - |
| Aug 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.87 | - | - |
| Aug 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.87 | - | - |
| Aug 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.87 | 0.91% | - |
| Aug 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.68 | 0.92% | - |
| Aug 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.48 | 0.93% | - |
| Aug 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.28 | -3.57% | - |
| Aug 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.07 | - | - |
| Aug 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.07 | - | - |