Tsingtao Brewery Company Limited (FRA:TSI)
Germany · Delayed Price · Currency is EUR 5.01
+0.01 (0.10%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:TSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | - | 0.10% | - |
| Jul 20, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 3.14% | - |
| Jul 17, 2026 | 4.84 | 5.12 | 4.84 | 4.85 | 4.85 | -0.33% | 989 |
| Jul 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Jul 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% | - |
| Jul 14, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.33% | - |
| Jul 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.63% | - |
| Jul 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jul 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.41% | - |
| Jul 8, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Jul 7, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.45% | - |
| Jul 6, 2026 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | -2.02% | 10,000 |
| Jul 3, 2026 | 4.87 | 4.95 | 4.87 | 4.95 | 4.95 | 2.70% | - |
| Jul 2, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Jul 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -5.46% | - |
| Jun 30, 2026 | 4.69 | 5.04 | 4.69 | 5.04 | 5.04 | 4.28% | 300 |
| Jun 29, 2026 | 5.14 | 5.49 | 5.13 | 5.13 | 4.83 | 3.85% | 300 |
| Jun 26, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.65 | -1.59% | - |
| Jun 25, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.73 | -4.56% | - |
| Jun 24, 2026 | 4.99 | 5.26 | 4.98 | 5.26 | 4.95 | 6.69% | 1,250 |
| Jun 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.64 | 1.52% | - |
| Jun 22, 2026 | 5.10 | 5.10 | 4.86 | 4.86 | 4.57 | -2.98% | 8,400 |
| Jun 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.71 | -0.40% | - |
| Jun 18, 2026 | 4.98 | 5.03 | 4.98 | 5.03 | 4.73 | -0.50% | - |
| Jun 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.75 | -4.17% | - |
| Jun 16, 2026 | 5.21 | 5.27 | 5.18 | 5.27 | 4.96 | -0.19% | 10,500 |
| Jun 15, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 4.97 | -1.86% | - |
| Jun 12, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.06 | 1.22% | 1,000 |
| Jun 11, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.00 | -0.65% | - |
| Jun 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.04 | 1.61% | - |
| Jun 9, 2026 | 5.31 | 5.31 | 5.27 | 5.27 | 4.96 | 0.48% | - |
| Jun 8, 2026 | 5.29 | 5.60 | 5.24 | 5.24 | 4.93 | 2.24% | 500 |
| Jun 5, 2026 | 5.40 | 5.40 | 5.13 | 5.13 | 4.82 | -5.09% | 700 |
| Jun 4, 2026 | 5.40 | 5.41 | 5.40 | 5.40 | 5.08 | - | 600 |
| Jun 3, 2026 | 5.40 | 5.48 | 5.40 | 5.40 | 5.08 | - | 600 |
| Jun 2, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.08 | - | - |
| Jun 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.08 | - | - |
| May 29, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.08 | 2.56% | - |
| May 28, 2026 | 5.45 | 5.48 | 5.27 | 5.27 | 4.96 | -3.39% | 600 |
| May 27, 2026 | 5.41 | 5.45 | 5.41 | 5.45 | 5.13 | -0.91% | - |
| May 26, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.18 | 2.80% | - |
| May 25, 2026 | 5.39 | 5.39 | 5.35 | 5.35 | 5.04 | -1.83% | - |
| May 22, 2026 | 5.43 | 5.55 | 5.43 | 5.45 | 5.13 | -0.18% | 6,180 |
| May 21, 2026 | 5.51 | 5.51 | 5.46 | 5.46 | 5.14 | -0.18% | - |
| May 20, 2026 | 5.51 | 5.51 | 5.47 | 5.47 | 5.15 | -3.01% | - |
| May 19, 2026 | 5.60 | 5.64 | 5.60 | 5.64 | 5.31 | - | 600 |
| May 18, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.31 | - | - |
| May 15, 2026 | 5.52 | 5.64 | 5.52 | 5.64 | 5.31 | 0.36% | - |
| May 14, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.29 | -2.43% | - |
| May 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.42 | 0.70% | - |