Tootsie Roll Industries, Inc. (FRA:TZ3)
Germany · Delayed Price · Currency is EUR 32.60
+0.80 (2.52%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:TZ3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | 2 |
| Oct 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Oct 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Oct 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Oct 16, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Oct 15, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Oct 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Oct 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 12, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Oct 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Oct 8, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Oct 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.97% | - |
| Oct 6, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.12 | -1.19% | - |
| Oct 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.52 | 0.60% | - |
| Oct 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.32 | 1.21% | - |
| Oct 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.92 | -0.60% | - |
| Sep 30, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.12 | 1.22% | - |
| Sep 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.72 | -0.61% | - |
| Sep 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.92 | 0.61% | - |
| Sep 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.72 | - | - |
| Sep 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.72 | 1.23% | - |
| Sep 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.32 | 1.25% | - |
| Sep 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.92 | -1.84% | - |
| Sep 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.52 | - | - |
| Sep 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.52 | -1.21% | - |
| Sep 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.92 | 1.85% | - |
| Sep 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.32 | -2.41% | - |
| Sep 15, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.12 | - | - |
| Sep 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.12 | 1.22% | - |
| Sep 11, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.72 | 0.61% | - |
| Sep 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.52 | -0.61% | - |
| Sep 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.72 | - | - |
| Sep 8, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.72 | - | - |
| Sep 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.72 | -0.61% | - |
| Sep 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.92 | -2.94% | - |
| Sep 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.92 | -1.16% | - |
| Sep 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.32 | -1.15% | - |
| Sep 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.72 | -0.57% | - |
| Aug 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.92 | 1.16% | - |
| Aug 28, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.52 | -1.14% | - |
| Aug 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.92 | - | - |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.92 | -0.57% | - |
| Aug 25, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.12 | 1.73% | - |
| Aug 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.52 | -1.70% | - |
| Aug 21, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.12 | 0.57% | - |
| Aug 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.92 | 1.16% | - |
| Aug 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.52 | 1.17% | - |
| Aug 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.12 | -1.72% | - |
| Aug 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.72 | 1.16% | - |