Tsingtao Brewery Company Limited (FRA:TSI)
Germany · Delayed Price · Currency is EUR 5.46
+0.20 (3.70%)
At close: Jan 26, 2026
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.83 | 5.85 | 5.76 | 5.76 | 5.76 | -1.20% | 601 |
| Dec 4, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.43% | - |
| Dec 3, 2025 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | -1.10% | - |
| Dec 2, 2025 | 5.83 | 5.92 | 5.83 | 5.92 | 5.92 | 1.20% | - |
| Dec 1, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| 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% | - |