Tsubakimoto Chain Co. (FRA:TSB)
Germany · Delayed Price · Currency is EUR 12.00
-0.10 (-0.83%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:TSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Apr 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Apr 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Apr 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Apr 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Apr 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Apr 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Apr 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Apr 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Apr 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Apr 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Apr 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Apr 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Apr 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Apr 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Mar 31, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Mar 30, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.58 | 0.79% | - |
| Mar 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.48 | -0.78% | - |
| Mar 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.58 | 1.59% | - |
| Mar 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | 3.28% | - |
| Mar 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.99 | -3.17% | - |
| Mar 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | - | - |
| Mar 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.39 | -3.82% | - |
| Mar 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.88 | 3.15% | - |
| Mar 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.48 | -0.78% | - |
| Mar 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.58 | 0.79% | - |
| Mar 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.48 | -0.78% | - |
| Mar 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.58 | -2.29% | - |
| Mar 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.88 | 0.77% | - |
| Mar 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.78 | 2.36% | - |
| Mar 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.48 | -4.51% | - |
| Mar 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.07 | -1.48% | - |
| Mar 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.27 | 3.85% | - |
| Mar 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.78 | -5.11% | - |
| Mar 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.47 | -6.16% | - |
| Mar 2, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.35 | 1.39% | 1 |
| Feb 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.16 | 2.13% | - |
| Feb 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.86 | -1.40% | - |
| Feb 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.06 | -0.69% | - |
| Feb 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.16 | 2.13% | - |
| Feb 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.86 | -0.70% | - |
| Feb 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.96 | -0.70% | - |
| Feb 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.06 | 0.70% | - |
| Feb 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.96 | 1.43% | - |
| Feb 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.76 | 0.72% | - |
| Feb 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.66 | - | - |
| Feb 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.66 | -2.11% | - |
| Feb 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.96 | 1.43% | - |
| Feb 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.76 | 0.72% | - |