Tsingtao Brewery Company Limited (FRA:TSI)
Germany · Delayed Price · Currency is EUR 4.588
-0.162 (-3.41%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:TSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -3.41% | - |
| Aug 25, 2026 | 4.65 | 4.75 | 4.65 | 4.75 | 4.75 | 1.50% | 500 |
| Aug 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | 200 |
| Aug 21, 2026 | 4.60 | 4.91 | 4.60 | 4.70 | 4.70 | -4.97% | 107 |
| Aug 20, 2026 | 4.66 | 4.95 | 4.66 | 4.95 | 4.95 | 3.04% | 200 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.52% | 500 |
| Aug 18, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -2.39% | - |
| Aug 17, 2026 | 4.75 | 4.84 | 4.75 | 4.84 | 4.84 | 1.98% | - |
| Aug 14, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.38% | - |
| Aug 13, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.27% | - |
| Aug 12, 2026 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | -1.71% | 5,000 |
| Aug 11, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.11% | - |
| Aug 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.46% | - |
| Aug 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.58% | - |
| Aug 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -6.01% | - |
| Aug 5, 2026 | 4.81 | 5.16 | 4.81 | 5.16 | 5.16 | 4.24% | 100 |
| Aug 4, 2026 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | -1.00% | - |
| Aug 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 31, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -4.21% | - |
| Jul 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.75% | - |
| Jul 29, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.68% | - |
| Jul 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Jul 27, 2026 | 5.01 | 5.30 | 5.01 | 5.30 | 5.30 | 5.90% | 193 |
| Jul 24, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.20% | - |
| Jul 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% | - |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.10% | - |
| Jul 21, 2026 | 5.01 | 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% | - |