tiscon AG (FRA:TIS0)
Germany · Delayed Price · Currency is EUR 1.000
-0.200 (-16.67%)
At close: Oct 9, 2026
tiscon AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -16.67% | - |
| Oct 8, 2026 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | 20.00% | 10 |
| Oct 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 11.11% | - |
| Oct 1, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -11.76% | - |
| Sep 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Sep 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | - |
| Sep 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -15.38% | - |
| Sep 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.33% | 10 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -11.76% | - |
| Sep 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 13.33% | - |
| Sep 18, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 1,053 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.40 | 1.40 | 1.40 | -12.50% | 440 |
| Sep 16, 2026 | 1.20 | 1.60 | 1.20 | 1.60 | 1.60 | 60.00% | 400 |
| Sep 15, 2026 | 0.70 | 1.00 | 0.70 | 1.00 | 1.00 | 44.93% | - |
| Sep 14, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 11, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Sep 10, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Sep 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | - |
| Sep 8, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Sep 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.48% | - |
| Sep 4, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 3, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 1, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.74% | - |
| Aug 31, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 0.75% | 1 |
| Aug 28, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 6.35% | - |
| Aug 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -10.00% | - |
| Aug 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -22.22% | - |
| Aug 25, 2026 | 0.70 | 0.90 | 0.70 | 0.90 | 0.90 | 28.57% | 10 |
| Aug 24, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.48% | - |
| Aug 20, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -19.28% | - |
| Aug 19, 2026 | 0.66 | 0.83 | 0.66 | 0.83 | 0.83 | 31.75% | 20 |
| Aug 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -24.10% | - |
| Aug 13, 2026 | 0.63 | 0.83 | 0.63 | 0.83 | 0.83 | 31.75% | 100 |
| Aug 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Aug 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Aug 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |