Taiheiyo Cement Corporation (FRA:TIE)
Germany · Delayed Price · Currency is EUR 21.20
+0.20 (0.95%)
Last updated: Jul 20, 2026, 8:57 PM CET
FRA:TIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| Jul 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jul 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 14, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Jul 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jul 10, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -0.95% | - |
| Jul 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Jul 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jul 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jul 3, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Jul 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jul 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -7.21% | - |
| Jun 30, 2026 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | 1.83% | 225 |
| Jun 29, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | -0.91% | - |
| Jun 26, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Jun 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jun 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jun 22, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | -1.75% | - |
| Jun 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Jun 18, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - | - |
| Jun 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jun 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jun 15, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 5.41% | - |
| Jun 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Jun 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Jun 9, 2026 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -6.90% | - |
| Jun 8, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 5.45% | - |
| Jun 5, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -5.98% | - |
| Jun 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 3, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jun 2, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | -1.69% | - |
| Jun 1, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| May 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | - |
| May 28, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 2.68% | - |
| May 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| May 26, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| May 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| May 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| May 20, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 3.85% | - |
| May 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| May 18, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -3.77% | - |
| May 15, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | -1.85% | - |
| May 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| May 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 9.90% | - |
| May 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5.21% | - |
| May 11, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | -0.52% | - |