tiscon AG (FRA:TIS0)
Germany · Delayed Price · Currency is EUR 0.8600
-0.0900 (-9.47%)
Last updated: Feb 23, 2026, 8:06 AM CET
tiscon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -24.00% | 300 |
| Feb 19, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -13.79% | 734 |
| Feb 18, 2026 | 1.25 | 1.45 | 1.25 | 1.45 | 1.45 | 16.00% | 15 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | - |
| Feb 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -12.90% | - |
| Feb 11, 2026 | 1.25 | 1.55 | 1.25 | 1.55 | 1.55 | 23.02% | 270 |
| Feb 10, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 2 |
| Feb 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Feb 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.33% | - |
| Feb 5, 2026 | 1.25 | 1.50 | 1.25 | 1.50 | 1.50 | 20.00% | 560 |
| Feb 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jan 30, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 1 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jan 26, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 3 |
| Jan 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Jan 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Jan 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | - |
| Jan 16, 2026 | 1.13 | 1.33 | 1.13 | 1.33 | 1.33 | 14.66% | 300 |
| Jan 15, 2026 | 0.85 | 1.16 | 0.85 | 1.16 | 1.16 | 36.47% | 300 |
| Jan 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jan 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Jan 12, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jan 9, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jan 8, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | - |
| Jan 7, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Jan 6, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.86% | - |
| Jan 5, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 14.18% | 8 |
| Jan 2, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -12.42% | - |
| Dec 30, 2025 | 0.70 | 0.81 | 0.70 | 0.81 | 0.81 | 25.78% | 17 |
| Dec 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -23.81% | - |
| Dec 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | - |
| Dec 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | - |
| Dec 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Dec 17, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -5.00% | 2 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.69% | - |
| Dec 15, 2025 | 1.12 | 1.12 | 0.98 | 0.98 | 0.98 | -12.16% | 321 |
| Dec 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Dec 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Dec 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Dec 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | - |
| Dec 8, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 20.62% | 100 |