tiscon AG (FRA:TIS0)
Germany · Delayed Price · Currency is EUR 0.6100
+0.0050 (0.83%)
At close: Jul 17, 2026
tiscon AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Jul 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 15, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -8.33% | - |
| Jul 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -13.16% | - |
| Jul 13, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -20.83% | 3 |
| Jul 10, 2026 | 0.61 | 0.96 | 0.61 | 0.96 | 0.96 | 57.38% | - |
| Jul 9, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Jul 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 7, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jul 1, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 29, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 24, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jun 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -25.00% | - |
| Jun 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -20.00% | - |
| Jun 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -16.67% | - |
| Jun 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 360 |
| Jun 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 20.00% | - |
| Jun 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -16.67% | - |
| Jun 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -14.29% | - |
| Jun 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 28, 2026 | 1.60 | 1.60 | 1.40 | 1.40 | 1.40 | -12.50% | 10 |
| May 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -11.11% | 460 |
| May 26, 2026 | 0.60 | 1.80 | 0.60 | 1.80 | 1.80 | 200.00% | 460 |
| May 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -25.00% | - |
| May 22, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| May 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| May 20, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| May 19, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -20.00% | 100 |
| May 18, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 25.00% | 100 |
| May 15, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -20.00% | - |
| May 14, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 11.11% | 100 |
| May 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| May 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | - |
| May 11, 2026 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 25.00% | 100 |