Tsingtao Brewery Company Limited (FRA:TSI)
Germany · Delayed Price · Currency is EUR 4.380
+0.084 (1.96%)
At close: Oct 23, 2026
FRA:TSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.96% | - |
| Oct 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -6.49% | - |
| Oct 21, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.16% | 500 |
| Oct 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.73% | 1,000 |
| Oct 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.04% | - |
| Oct 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Oct 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.69% | - |
| Oct 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.04% | - |
| Oct 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.36% | - |
| Oct 9, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.81% | 600 |
| Oct 8, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.18% | - |
| Oct 7, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.09% | - |
| Oct 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.08% | - |
| Oct 5, 2026 | 4.40 | 4.50 | 4.40 | 4.45 | 4.45 | 0.77% | 250 |
| Oct 2, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.32% | - |
| Oct 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.05% | - |
| Sep 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.72% | - |
| Sep 28, 2026 | 4.35 | 4.43 | 4.35 | 4.43 | 4.43 | 1.23% | - |
| Sep 25, 2026 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 0.64% | - |
| Sep 24, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 23, 2026 | 4.31 | 4.35 | 4.31 | 4.35 | 4.35 | 2.11% | - |
| Sep 22, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -0.65% | 250 |
| Sep 21, 2026 | 4.31 | 4.31 | 4.29 | 4.29 | 4.29 | 1.56% | - |
| 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% | - |