tiscon AG (FRA:TIS0)
Germany · Delayed Price · Currency is EUR 1.000
0.00 (0.00%)
Last updated: Jun 4, 2026, 8:01 AM CET
tiscon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.11% | - |
| May 7, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 28.57% | 100 |
| May 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -22.22% | 33 |
| May 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -18.18% | - |
| May 4, 2026 | 0.86 | 1.10 | 0.86 | 1.10 | 1.10 | 28.65% | 2,250 |
| Apr 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Apr 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -18.87% | - |
| Apr 28, 2026 | 0.86 | 1.06 | 0.86 | 1.06 | 1.06 | 23.26% | 100 |
| Apr 27, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -18.10% | 233 |
| Apr 24, 2026 | 0.85 | 1.05 | 0.85 | 1.05 | 1.05 | 23.53% | 300 |
| Apr 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -9.57% | - |
| Apr 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -13.76% | - |
| Apr 21, 2026 | 0.94 | 1.09 | 0.94 | 1.09 | 1.09 | - | 150 |
| Apr 20, 2026 | 0.94 | 1.09 | 0.94 | 1.09 | 1.09 | -0.91% | 540 |
| Apr 17, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 1,000 |
| Apr 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -15.15% | - |
| Apr 15, 2026 | 0.94 | 1.33 | 0.94 | 1.32 | 1.32 | 41.18% | 400 |
| Apr 14, 2026 | 0.74 | 0.94 | 0.74 | 0.94 | 0.94 | 27.21% | 82 |
| Apr 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.00% | - |
| Apr 10, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -21.05% | - |
| Apr 9, 2026 | 0.73 | 0.95 | 0.73 | 0.95 | 0.95 | 33.80% | 200 |
| Apr 8, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -23.66% | - |
| Apr 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -17.70% | - |
| Apr 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -15.04% | - |
| Apr 1, 2026 | 0.67 | 1.33 | 0.67 | 1.33 | 1.33 | 52.87% | 350 |
| Mar 31, 2026 | 0.57 | 0.97 | 0.57 | 0.87 | 0.87 | 12.99% | 133 |
| Mar 30, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -20.62% | - |
| Mar 27, 2026 | 0.76 | 0.97 | 0.76 | 0.97 | 0.97 | 25.97% | 100 |
| Mar 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.75% | - |
| Mar 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.11% | - |
| Mar 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -18.18% | 84 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -16.67% | - |