Beijing Tong Ren Tang Chinese Medicine Company Limited (FRA:TQR)
Germany · Delayed Price · Currency is EUR 0.5950
-0.0050 (-0.83%)
At close: Sep 18, 2026
FRA:TQR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Sep 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Sep 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Sep 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Sep 14, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Sep 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Sep 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Sep 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Sep 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -8.03% | - |
| Sep 7, 2026 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 9.60% | 600 |
| Sep 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Sep 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 1, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Aug 31, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -8.03% | - |
| Aug 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Aug 26, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.48% | - |
| Aug 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | - |
| Aug 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.75% | - |
| Aug 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.21% | - |
| Aug 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Aug 18, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.74% | - |
| Aug 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Aug 14, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.14% | - |
| Aug 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 10, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Aug 7, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | - |
| Aug 6, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | - |
| Aug 5, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Aug 4, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | - |
| Aug 3, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | - |
| Jul 31, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 30, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Jul 29, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.38% | - |
| Jul 28, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Jul 27, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -5.26% | - |
| Jul 24, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 2,300 |
| Jul 23, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.18% | - |
| Jul 22, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 7,451 |
| Jul 21, 2026 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 4.67% | 2,549 |
| Jul 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | - |
| Jul 17, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.01% | - |
| Jul 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.47% | - |
| Jul 15, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 14, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | - |
| Jul 13, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.14% | - |