Tsingtao Brewery Company Limited (FRA:TSI)
Germany · Delayed Price · Currency is EUR 4.856
-0.149 (-2.98%)
Last updated: Jun 22, 2026, 8:53 PM CET
FRA:TSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.40% | - |
| Jun 18, 2026 | 4.98 | 5.03 | 4.98 | 5.03 | 5.03 | -0.50% | - |
| Jun 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.17% | - |
| Jun 16, 2026 | 5.21 | 5.27 | 5.18 | 5.27 | 5.27 | -0.19% | 10,500 |
| Jun 15, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -1.86% | - |
| Jun 12, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | 1.22% | 1,000 |
| Jun 11, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.65% | - |
| Jun 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.61% | - |
| Jun 9, 2026 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | 0.48% | - |
| Jun 8, 2026 | 5.29 | 5.60 | 5.24 | 5.24 | 5.24 | 2.24% | 500 |
| Jun 5, 2026 | 5.40 | 5.40 | 5.13 | 5.13 | 5.13 | -5.09% | 700 |
| Jun 4, 2026 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | - | 600 |
| Jun 3, 2026 | 5.40 | 5.48 | 5.40 | 5.40 | 5.40 | - | 600 |
| Jun 2, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 29, 2026 | 5.38 | 5.40 | 5.38 | 5.40 | 5.40 | 2.56% | - |
| May 28, 2026 | 5.45 | 5.48 | 5.27 | 5.27 | 5.27 | -3.39% | 600 |
| May 27, 2026 | 5.41 | 5.45 | 5.41 | 5.45 | 5.45 | -0.91% | - |
| May 26, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 2.80% | - |
| May 25, 2026 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| May 22, 2026 | 5.43 | 5.55 | 5.43 | 5.45 | 5.45 | -0.18% | 6,180 |
| May 21, 2026 | 5.51 | 5.51 | 5.46 | 5.46 | 5.46 | -0.18% | - |
| May 20, 2026 | 5.51 | 5.51 | 5.47 | 5.47 | 5.47 | -3.01% | - |
| May 19, 2026 | 5.60 | 5.64 | 5.60 | 5.64 | 5.64 | - | 600 |
| May 18, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| May 15, 2026 | 5.52 | 5.64 | 5.52 | 5.64 | 5.64 | 0.36% | - |
| May 14, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -2.43% | - |
| May 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.70% | - |
| May 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| May 11, 2026 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | 3.53% | - |
| May 8, 2026 | 5.67 | 5.67 | 5.53 | 5.53 | 5.53 | -1.25% | - |
| May 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.28% | - |
| May 6, 2026 | 5.60 | 5.97 | 5.60 | 5.97 | 5.97 | 4.46% | 4,000 |
| May 5, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.70% | - |
| May 4, 2026 | 5.72 | 5.72 | 5.68 | 5.68 | 5.68 | -0.79% | - |
| Apr 30, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | - | - |
| Apr 29, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.23% | - |
| Apr 28, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 0.54% | - |
| Apr 27, 2026 | 5.49 | 5.57 | 5.49 | 5.57 | 5.57 | 1.37% | - |
| Apr 24, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Apr 23, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | - |
| Apr 22, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.55% | - |
| Apr 21, 2026 | 5.46 | 5.65 | 5.46 | 5.46 | 5.46 | - | 200 |
| Apr 20, 2026 | 5.38 | 5.46 | 5.38 | 5.46 | 5.46 | -0.73% | - |
| Apr 17, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 0.36% | - |
| Apr 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Apr 15, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Apr 14, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -4.36% | - |
| Apr 13, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 4.09% | 82 |
| Apr 10, 2026 | 5.54 | 5.54 | 5.51 | 5.51 | 5.51 | 0.46% | - |