tiscon AG (FRA:TIS0)
Germany · Delayed Price · Currency is EUR 1.180
+0.010 (0.85%)
At close: Dec 1, 2025
tiscon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 13 |
| Nov 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -14.60% | - |
| Nov 27, 2025 | 1.15 | 1.37 | 1.15 | 1.37 | 1.37 | 17.09% | 270 |
| Nov 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Nov 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Nov 24, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 1.72% | 31 |
| Nov 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Nov 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Nov 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -14.60% | - |
| Nov 14, 2025 | 1.15 | 1.37 | 1.15 | 1.37 | 1.37 | 17.09% | 20 |
| Nov 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Nov 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Nov 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Nov 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Nov 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Nov 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | - |
| Nov 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Oct 31, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 200 |
| Oct 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -12.21% | - |
| Oct 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -7.75% | 400 |
| Oct 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 16.39% | 200 |
| Oct 27, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -12.86% | - |
| Oct 24, 2025 | 1.85 | 1.85 | 1.40 | 1.40 | 1.40 | -24.32% | 870 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Oct 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | - |
| Oct 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | - |
| Oct 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Oct 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 180 |
| Oct 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Oct 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Oct 6, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Oct 3, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -7.69% | - |
| Oct 2, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 150 |
| Oct 1, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 29, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 26, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -7.14% | - |
| Sep 25, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | -3.08% | 1 |
| Sep 24, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 4.00% | 2 |
| Sep 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |