Tsubakimoto Chain Co. (FRA:TSB)
Germany · Delayed Price · Currency is EUR 12.80
+0.10 (0.79%)
At close: Mar 27, 2026
FRA:TSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Mar 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Mar 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Mar 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Mar 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Mar 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Mar 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Mar 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Mar 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Mar 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Mar 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Mar 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Mar 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Mar 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Mar 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.51% | - |
| Mar 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Mar 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Mar 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | - |
| Mar 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -6.16% | - |
| Mar 2, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 1.39% | 1 |
| Feb 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Feb 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Feb 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Feb 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Feb 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Feb 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Feb 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Feb 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Feb 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Feb 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Feb 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Feb 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Feb 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Feb 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Feb 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Feb 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Feb 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Feb 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Feb 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Feb 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Jan 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Jan 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jan 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jan 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jan 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jan 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Jan 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jan 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Jan 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |