Tsingtao Brewery Company Limited (FRA:TSI)
Germany · Delayed Price · Currency is EUR 5.40
-0.07 (-1.19%)
At close: Feb 20, 2026
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -1.19% | - |
| Feb 19, 2026 | 5.51 | 5.51 | 5.46 | 5.46 | 5.46 | 0.37% | - |
| Feb 18, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 0.28% | - |
| Feb 17, 2026 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 0.18% | - |
| Feb 16, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.28% | - |
| Feb 13, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 0.37% | - |
| Feb 12, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -2.71% | - |
| Feb 11, 2026 | 5.48 | 5.53 | 5.48 | 5.53 | 5.53 | 2.79% | - |
| Feb 10, 2026 | 5.51 | 5.51 | 5.38 | 5.38 | 5.38 | -1.56% | - |
| Feb 9, 2026 | 5.51 | 5.51 | 5.47 | 5.47 | 5.47 | -2.58% | - |
| Feb 6, 2026 | 5.56 | 5.61 | 5.56 | 5.61 | 5.61 | 0.27% | - |
| Feb 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.29% | - |
| Feb 4, 2026 | 5.43 | 5.43 | 5.37 | 5.37 | 5.37 | 0.56% | - |
| Feb 3, 2026 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | 0.28% | - |
| Feb 2, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Jan 30, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.74% | - |
| Jan 29, 2026 | 5.41 | 5.73 | 5.41 | 5.47 | 5.47 | 2.82% | 200 |
| Jan 28, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 500 |
| Jan 27, 2026 | 5.33 | 5.33 | 5.32 | 5.32 | 5.32 | -2.56% | - |
| Jan 26, 2026 | 5.35 | 5.46 | 5.35 | 5.46 | 5.46 | 3.70% | - |
| Jan 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.95% | - |
| Jan 22, 2026 | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | -1.45% | - |
| Jan 21, 2026 | 5.38 | 5.51 | 5.38 | 5.51 | 5.51 | 1.57% | - |
| Jan 20, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 0.74% | - |
| Jan 19, 2026 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | -0.28% | - |
| Jan 16, 2026 | 5.33 | 5.40 | 5.33 | 5.40 | 5.40 | -1.19% | - |
| Jan 15, 2026 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | 0.09% | - |
| Jan 14, 2026 | 5.39 | 5.46 | 5.39 | 5.46 | 5.46 | 0.55% | 315 |
| Jan 13, 2026 | 5.39 | 5.43 | 5.39 | 5.43 | 5.43 | -1.63% | - |
| Jan 12, 2026 | 5.41 | 5.52 | 5.41 | 5.52 | 5.52 | 0.09% | 900 |
| Jan 9, 2026 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | -0.72% | - |
| Jan 8, 2026 | 5.44 | 5.55 | 5.44 | 5.55 | 5.55 | 0.82% | - |
| Jan 7, 2026 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | -1.61% | 34 |
| Jan 6, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 0.81% | 215 |
| Jan 5, 2026 | 5.43 | 5.55 | 5.43 | 5.55 | 5.55 | 1.00% | - |
| Jan 2, 2026 | 5.29 | 5.50 | 5.29 | 5.50 | 5.50 | 3.97% | - |
| Dec 30, 2025 | 5.32 | 5.32 | 5.29 | 5.29 | 5.29 | -1.31% | 6,500 |
| Dec 29, 2025 | 5.53 | 5.53 | 5.36 | 5.36 | 5.36 | -3.34% | 3,400 |
| Dec 23, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Dec 22, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.09% | - |
| Dec 19, 2025 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | 0.36% | - |
| Dec 18, 2025 | 5.59 | 5.59 | 5.53 | 5.53 | 5.53 | -1.16% | 800 |
| Dec 17, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Dec 16, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.18% | - |
| Dec 15, 2025 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | 0.18% | - |
| Dec 12, 2025 | 5.59 | 5.64 | 5.59 | 5.59 | 5.59 | - | 600 |
| Dec 11, 2025 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | -0.53% | 400 |
| Dec 10, 2025 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | -1.06% | 1,430 |
| Dec 9, 2025 | 5.75 | 5.75 | 5.68 | 5.68 | 5.68 | -1.22% | 800 |
| Dec 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.17% | - |