Tsubakimoto Chain Co. (FRA:TSB)
Germany · Delayed Price · Currency is EUR 14.10
+0.30 (2.17%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:TSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Jun 1, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| May 29, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| May 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| May 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| May 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| May 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| May 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| May 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| May 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| May 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| May 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -4.79% | - |
| May 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| May 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 11.54% | - |
| May 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| May 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| May 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| May 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| May 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| May 6, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| May 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Apr 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Apr 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Apr 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Apr 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| 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 | -2.25% | - |
| 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 | - | - |