tiscon AG (FRA:TIS0)
Germany · Delayed Price · Currency is EUR 1.250
0.00 (0.00%)
At close: Jan 29, 2026
tiscon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -17.09% | - |
| Dec 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Dec 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Dec 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| 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% | - |