Tootsie Roll Industries, Inc. (FRA:TZ3)
Germany · Delayed Price · Currency is EUR 35.60
+0.20 (0.56%)
At close: Mar 27, 2026
FRA:TZ3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Mar 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Mar 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Mar 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | - |
| Mar 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Mar 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Mar 19, 2026 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | -1.10% | 20 |
| Mar 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Mar 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Mar 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.39% | - |
| Mar 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Mar 12, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Mar 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Mar 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Mar 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Mar 6, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Mar 5, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.84% | - |
| Mar 4, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.49 | -1.11% | - |
| Mar 3, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.88 | 2.85% | - |
| Mar 2, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.91 | - | - |
| Feb 27, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.91 | - | - |
| Feb 26, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.91 | -1.68% | - |
| Feb 25, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.49 | 0.56% | - |
| Feb 24, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.29 | 2.31% | - |
| Feb 23, 2026 | 33.59 | 33.59 | 33.59 | 33.59 | 33.52 | -0.57% | - |
| Feb 20, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | 33.71 | - | - |
| Feb 19, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | 33.71 | -0.57% | - |
| Feb 18, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.91 | - | - |
| Feb 17, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.91 | - | - |
| Feb 16, 2026 | 33.98 | 33.98 | 33.98 | 33.98 | 33.91 | 2.34% | - |
| Feb 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.13 | 2.40% | - |
| Feb 12, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | 32.36 | 1.21% | - |
| Feb 11, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 31.97 | 2.49% | - |
| Feb 10, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.19 | -1.83% | - |
| Feb 9, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.78 | - | - |
| Feb 6, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.78 | 0.62% | - |
| Feb 5, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.58 | 1.24% | - |
| Feb 4, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.19 | -0.62% | - |
| Feb 3, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.39 | 3.19% | - |
| Feb 2, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.42 | 2.61% | - |
| Jan 30, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.64 | - | - |
| Jan 29, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.64 | -3.16% | - |
| Jan 28, 2026 | 29.90 | 30.68 | 29.90 | 30.68 | 30.61 | 1.94% | 3 |
| Jan 27, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.03 | -0.64% | - |
| Jan 26, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.23 | -1.89% | - |
| Jan 23, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.81 | - | - |
| Jan 22, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.81 | -0.62% | - |
| Jan 21, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.00 | 2.57% | - |
| Jan 20, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.23 | -0.64% | - |
| Jan 19, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.42 | -2.49% | - |