Tsingtao Brewery Company Limited (FRA:TSI)
Germany · Delayed Price · Currency is EUR 4.222
-0.062 (-1.45%)
At close: Sep 18, 2026
FRA:TSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.28 | 4.46 | 4.22 | 4.22 | 4.22 | -1.45% | 6,500 |
| Sep 17, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | 0.09% | - |
| Sep 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.56% | - |
| Sep 15, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.42% | - |
| Sep 14, 2026 | 4.54 | 4.54 | 4.32 | 4.32 | 4.32 | -1.77% | 250 |
| Sep 11, 2026 | 4.38 | 4.40 | 4.30 | 4.40 | 4.40 | 0.46% | 5,000 |
| Sep 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Sep 9, 2026 | 4.49 | 4.49 | 4.38 | 4.38 | 4.38 | -2.71% | 400 |
| Sep 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.04% | - |
| Sep 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2,200 |
| Sep 4, 2026 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 2.32% | 600 |
| Sep 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.43% | 1,200 |
| Sep 2, 2026 | 4.33 | 4.46 | 4.33 | 4.46 | 4.46 | 1.92% | 200 |
| Sep 1, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.57% | - |
| Aug 31, 2026 | 4.50 | 4.50 | 4.31 | 4.45 | 4.45 | -1.16% | 2,000 |
| Aug 28, 2026 | 4.43 | 4.50 | 4.43 | 4.50 | 4.50 | 0.31% | - |
| Aug 27, 2026 | 4.36 | 4.49 | 4.36 | 4.49 | 4.49 | -2.22% | - |
| 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% | - |