tiscon AG (FRA:TIS0)
Germany · Delayed Price · Currency is EUR 2.340
-0.180 (-7.14%)
At close: Sep 26, 2025
tiscon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 19, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Sep 17, 2025 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | 5 |
| Sep 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 12, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Sep 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -7.35% | - |
| Sep 10, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 150 |
| Sep 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 8, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 5, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Sep 3, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.90% | - |
| Sep 2, 2025 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 7.41% | 2 |
| Sep 1, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Aug 29, 2025 | 2.50 | 2.70 | 2.50 | 2.70 | 2.70 | 8.00% | 100 |
| Aug 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | - |
| Aug 27, 2025 | 2.30 | 2.48 | 2.30 | 2.40 | 2.40 | 5.26% | 348 |
| Aug 26, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -8.06% | - |
| Aug 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -7.46% | - |
| Aug 22, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -6.94% | 4 |
| Aug 21, 2025 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -6.49% | 18 |
| Aug 20, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -6.10% | - |
| Aug 19, 2025 | 2.68 | 3.28 | 2.68 | 3.28 | 3.28 | 13.89% | 501 |
| Aug 18, 2025 | 2.78 | 3.00 | 2.78 | 2.88 | 2.88 | -3.36% | 666 |
| Aug 15, 2025 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | -0.67% | 50 |
| Aug 14, 2025 | 2.40 | 3.00 | 2.40 | 3.00 | 3.00 | 15.38% | 100 |
| Aug 13, 2025 | 2.20 | 2.60 | 2.20 | 2.60 | 2.60 | 8.33% | - |
| Aug 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.69% | - |
| Aug 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -7.14% | - |
| Aug 8, 2025 | 2.10 | 2.80 | 2.10 | 2.80 | 2.80 | 21.74% | 200 |
| Aug 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 6, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -8.00% | - |
| Aug 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | 100 |
| Aug 4, 2025 | 2.30 | 2.70 | 2.30 | 2.70 | 2.70 | 8.00% | 120 |
| Aug 1, 2025 | 2.26 | 2.50 | 2.26 | 2.50 | 2.50 | 8.70% | 100 |
| Jul 31, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 9.52% | 100 |
| Jul 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | - |
| Jul 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jul 28, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | -1.71% | 21 |
| Jul 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Jul 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jul 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jul 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.13% | - |