tiscon AG (FRA:TIS0)
Germany · Delayed Price · Currency is EUR 1.100
-0.220 (-16.67%)
At close: Mar 23, 2026
tiscon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | - | -16.67% | - |
| Mar 20, 2026 | 0.53 | 1.32 | 0.53 | 1.32 | 1.32 | 80.82% | 400 |
| Mar 19, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -21.51% | - |
| Mar 18, 2026 | 0.75 | 0.93 | 0.75 | 0.93 | 0.93 | 27.40% | 100 |
| Mar 17, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -21.51% | - |
| Mar 16, 2026 | 0.75 | 0.93 | 0.75 | 0.93 | 0.93 | 27.40% | 100 |
| Mar 13, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | - |
| Mar 12, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | - |
| Mar 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -22.22% | - |
| Mar 10, 2026 | 0.70 | 0.90 | 0.70 | 0.90 | 0.90 | 28.57% | 17 |
| Mar 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -16.67% | - |
| Mar 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 12.00% | - |
| Mar 5, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 4, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 3, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | - |
| Mar 2, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -18.89% | - |
| Feb 27, 2026 | 0.73 | 0.90 | 0.73 | 0.90 | 0.90 | 28.57% | 100 |
| Feb 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.48% | - |
| Feb 24, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -22.09% | 6 |
| Feb 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -9.47% | - |
| 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% | - |