Tsingtao Brewery Company Limited (FRA:TSI)
Germany · Delayed Price · Currency is EUR 5.49
0.00 (0.00%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:TSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 9, 2026 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | - | - |
| Apr 8, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.46% | - |
| Apr 7, 2026 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -0.09% | - |
| Apr 2, 2026 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | 2.06% | - |
| Apr 1, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | 0.56% | - |
| Mar 31, 2026 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | - | - |
| Mar 30, 2026 | 5.25 | 5.32 | 5.25 | 5.32 | 5.32 | -0.56% | - |
| Mar 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 26, 2026 | 5.27 | 5.35 | 5.19 | 5.35 | 5.35 | 0.19% | 200 |
| Mar 25, 2026 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | 1.14% | - |
| Mar 24, 2026 | 5.24 | 5.57 | 5.24 | 5.28 | 5.28 | 3.53% | 96 |
| Mar 23, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -4.67% | 1,880 |
| Mar 20, 2026 | 5.42 | 5.42 | 5.35 | 5.35 | 5.35 | -1.29% | 800 |
| Mar 19, 2026 | 5.42 | 5.57 | 5.42 | 5.42 | 5.42 | - | 279 |
| Mar 18, 2026 | 5.36 | 5.42 | 5.36 | 5.42 | 5.42 | 0.37% | - |
| Mar 17, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.47% | - |
| Mar 16, 2026 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | 0.47% | 20 |
| Mar 13, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 600 |
| Mar 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 6, 2026 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 5, 2026 | 5.35 | 5.52 | 5.35 | 5.35 | 5.35 | -0.56% | 1,000 |
| Mar 4, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Mar 3, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -0.55% | - |
| Mar 2, 2026 | 5.41 | 5.68 | 5.41 | 5.41 | 5.41 | -3.13% | 176 |
| Feb 27, 2026 | 5.62 | 5.62 | 5.59 | 5.59 | 5.59 | - | - |
| Feb 26, 2026 | 5.59 | 5.86 | 5.59 | 5.59 | 5.59 | 1.45% | 1,000 |
| Feb 25, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.29% | - |
| Feb 24, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | -0.82% | - |
| Feb 23, 2026 | 5.44 | 5.48 | 5.44 | 5.48 | 5.48 | 1.58% | - |
| Feb 20, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -1.19% | - |
| Feb 19, 2026 | 5.51 | 5.51 | 5.46 | 5.46 | 5.46 | 0.37% | - |
| Feb 18, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 0.28% | - |
| Feb 17, 2026 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 0.18% | - |
| Feb 16, 2026 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 0.28% | - |
| Feb 13, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | 0.37% | - |
| Feb 12, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -2.71% | - |
| Feb 11, 2026 | 5.48 | 5.53 | 5.48 | 5.53 | 5.53 | 2.79% | - |