Tsubakimoto Chain Co. (FRA:TSB)
Germany · Delayed Price · Currency is EUR 14.70
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:TSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 30 |
| Oct 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Oct 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Oct 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Oct 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Oct 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Oct 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Oct 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Oct 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Oct 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Oct 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Oct 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Oct 1, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Sep 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.52% | - |
| Sep 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | -0.67% | - |
| Sep 25, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.77 | 1.35% | 30 |
| Sep 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | -1.33% | - |
| Sep 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.77 | 1.35% | - |
| Sep 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | -0.67% | - |
| Sep 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | - | - |
| Sep 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | -1.32% | - |
| Sep 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.87 | 0.67% | - |
| Sep 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.77 | 2.04% | - |
| Sep 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | -0.68% | - |
| Sep 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | 0.68% | - |
| Sep 11, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | 0.68% | - |
| Sep 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | -0.68% | - |
| Sep 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | 0.68% | - |
| Sep 8, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | -2.01% | - |
| Sep 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | 2.05% | - |
| Sep 4, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | -0.68% | - |
| Sep 3, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | 2.80% | - |
| Sep 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | -1.38% | - |
| Sep 1, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.28 | 0.69% | - |
| Aug 31, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | - | - |
| Aug 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | - | - |
| Aug 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | 0.70% | - |
| Aug 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | - | - |
| Aug 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | - | - |
| Aug 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | 0.70% | - |
| Aug 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.99 | 0.71% | - |
| Aug 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.89 | - | - |
| Aug 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.89 | -2.76% | - |
| Aug 18, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.28 | - | - |
| Aug 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.28 | -2.03% | - |