Taiheiyo Cement Corporation (FRA:TIE)
Germany · Delayed Price · Currency is EUR 23.60
+0.40 (1.72%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:TIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| 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% | - |
| May 8, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | -1.03% | - |
| May 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| May 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| May 5, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | - | - |
| May 4, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Apr 30, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 1.60% | - |
| Apr 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Apr 28, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Apr 27, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Apr 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Apr 23, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Apr 22, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 1.07% | - |
| Apr 21, 2026 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Apr 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Apr 17, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 2.09% | - |
| Apr 16, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | - | - |
| Apr 15, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -2.05% | - |
| Apr 14, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 1.04% | - |
| Apr 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Apr 10, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | -0.51% | - |
| Apr 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Apr 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 6.42% | - |
| Apr 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Apr 2, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | -1.57% | - |
| Apr 1, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -0.52% | - |
| Mar 31, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 7.26% | - |
| Mar 30, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -2.34% | - |
| Mar 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.33 | 0.54% | - |
| Mar 26, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.23 | -2.12% | - |
| Mar 25, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.62 | 4.42% | - |
| Mar 24, 2026 | 18.50 | 18.50 | 18.10 | 18.10 | 17.84 | -0.55% | - |
| Mar 23, 2026 | 17.50 | 18.20 | 17.50 | 18.20 | 17.93 | 0.55% | - |
| Mar 20, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 17.84 | -0.55% | - |