Tsingtao Brewery Company Limited (FRA:TSI)
Germany · Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:05 AM CET
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.75 | 6.04 | 5.75 | 5.80 | 5.80 | -0.77% | 90 |
| Nov 27, 2025 | 5.79 | 5.85 | 5.79 | 5.85 | 5.85 | -0.17% | - |
| Nov 26, 2025 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | -2.66% | 700 |
| Nov 25, 2025 | 5.87 | 6.02 | 5.87 | 6.02 | 6.02 | 1.78% | - |
| Nov 24, 2025 | 5.92 | 5.92 | 5.91 | 5.91 | 5.91 | 0.25% | - |
| Nov 21, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.03% | - |
| Nov 20, 2025 | 5.93 | 5.93 | 5.84 | 5.84 | 5.84 | -1.35% | - |
| Nov 19, 2025 | 5.86 | 5.92 | 5.86 | 5.92 | 5.92 | 0.08% | - |
| Nov 18, 2025 | 5.87 | 5.91 | 5.87 | 5.91 | 5.91 | -1.58% | 100 |
| Nov 17, 2025 | 5.98 | 6.01 | 5.98 | 6.01 | 6.01 | -0.41% | - |
| Nov 14, 2025 | 5.99 | 6.03 | 5.99 | 6.03 | 6.03 | 0.75% | - |
| Nov 13, 2025 | 6.06 | 6.10 | 5.99 | 5.99 | 5.99 | -1.32% | 500 |
| Nov 12, 2025 | 5.96 | 6.07 | 5.96 | 6.07 | 6.07 | 1.00% | - |
| Nov 11, 2025 | 5.91 | 6.01 | 5.91 | 6.01 | 6.01 | - | - |
| Nov 10, 2025 | 5.91 | 6.01 | 5.91 | 6.01 | 6.01 | 4.16% | - |
| Nov 7, 2025 | 5.70 | 5.77 | 5.70 | 5.77 | 5.77 | 1.05% | - |
| Nov 6, 2025 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 1.06% | - |
| Nov 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.48% | - |
| Nov 4, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.39% | - |
| Nov 3, 2025 | 5.75 | 5.87 | 5.75 | 5.87 | 5.87 | 1.03% | 550 |
| Oct 31, 2025 | 5.73 | 5.81 | 5.73 | 5.81 | 5.81 | 1.57% | - |
| Oct 30, 2025 | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | -3.05% | 50 |
| Oct 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 675 |
| Oct 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.35% | - |
| Oct 27, 2025 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | -0.75% | - |
| Oct 24, 2025 | 5.87 | 5.98 | 5.87 | 5.98 | 5.98 | 0.67% | - |
| Oct 23, 2025 | 5.82 | 5.94 | 5.82 | 5.94 | 5.94 | 1.71% | - |
| Oct 22, 2025 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | -2.42% | - |
| Oct 21, 2025 | 5.83 | 5.98 | 5.83 | 5.98 | 5.98 | -0.66% | - |
| Oct 20, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 1.18% | 891 |
| Oct 17, 2025 | 5.82 | 5.95 | 5.82 | 5.95 | 5.95 | 1.28% | - |
| Oct 16, 2025 | 5.81 | 5.88 | 5.81 | 5.88 | 5.88 | 0.43% | - |
| Oct 15, 2025 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | -2.17% | - |
| Oct 14, 2025 | 5.90 | 5.98 | 5.90 | 5.98 | 5.98 | -0.75% | - |
| Oct 13, 2025 | 5.92 | 6.03 | 5.92 | 6.03 | 6.03 | 2.47% | 100 |
| Oct 10, 2025 | 6.05 | 6.05 | 5.88 | 5.88 | 5.88 | 1.38% | 2,600 |
| Oct 9, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 4.60% | - |
| Oct 8, 2025 | 5.47 | 5.55 | 5.47 | 5.55 | 5.55 | 0.91% | - |
| Oct 7, 2025 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | - | - |
| Oct 6, 2025 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | -1.43% | - |
| Oct 3, 2025 | 5.47 | 5.58 | 5.47 | 5.58 | 5.58 | -1.85% | - |
| Oct 2, 2025 | 5.61 | 5.68 | 5.61 | 5.68 | 5.68 | -1.05% | - |
| Oct 1, 2025 | 5.67 | 5.74 | 5.67 | 5.74 | 5.74 | 0.09% | - |
| Sep 30, 2025 | 5.66 | 5.74 | 5.66 | 5.74 | 5.74 | 0.44% | - |
| Sep 29, 2025 | 5.69 | 5.71 | 5.69 | 5.71 | 5.71 | -1.21% | - |
| Sep 26, 2025 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | 1.85% | - |
| Sep 25, 2025 | 5.48 | 5.68 | 5.48 | 5.68 | 5.68 | 2.62% | - |
| Sep 24, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.25% | - |
| Sep 23, 2025 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | -2.78% | - |
| Sep 22, 2025 | 5.59 | 5.76 | 5.59 | 5.76 | 5.76 | - | - |