Tsurumi Manufacturing Co.,Ltd. (FRA:U57)
Germany · Delayed Price · Currency is EUR 14.23
-0.15 (-1.06%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:U57 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.93 | 14.23 | 13.93 | 14.23 | 14.23 | -1.06% | - |
| Oct 22, 2026 | 14.11 | 14.38 | 14.11 | 14.38 | 14.38 | 0.03% | - |
| Oct 21, 2026 | 14.14 | 14.38 | 14.14 | 14.38 | 14.38 | 0.17% | - |
| Oct 20, 2026 | 14.12 | 14.35 | 14.12 | 14.35 | 14.35 | -0.64% | - |
| Oct 19, 2026 | 14.25 | 14.49 | 14.25 | 14.44 | 14.44 | -0.66% | - |
| Oct 16, 2026 | 14.30 | 14.55 | 14.30 | 14.54 | 14.54 | 4.85% | - |
| Oct 15, 2026 | 13.65 | 13.87 | 13.65 | 13.87 | 13.87 | -3.39% | - |
| Oct 14, 2026 | 14.07 | 14.35 | 14.07 | 14.35 | 14.35 | -0.58% | - |
| Oct 13, 2026 | 14.24 | 14.44 | 14.24 | 14.44 | 14.44 | 3.17% | - |
| Oct 12, 2026 | 13.76 | 13.99 | 13.76 | 13.99 | 13.99 | 0.04% | - |
| Oct 9, 2026 | 13.74 | 13.99 | 13.74 | 13.99 | 13.99 | -0.21% | - |
| Oct 8, 2026 | 13.79 | 14.02 | 13.79 | 14.02 | 14.02 | -2.49% | - |
| Oct 7, 2026 | 14.09 | 14.38 | 14.09 | 14.38 | 14.38 | 0.71% | - |
| Oct 6, 2026 | 14.11 | 14.31 | 14.11 | 14.27 | 14.27 | 0.41% | - |
| Oct 5, 2026 | 14.07 | 14.28 | 14.07 | 14.22 | 14.22 | 2.19% | - |
| Oct 2, 2026 | 13.65 | 13.91 | 13.65 | 13.91 | 13.91 | -0.51% | - |
| Oct 1, 2026 | 13.72 | 13.98 | 13.72 | 13.98 | 13.98 | 0.14% | - |
| Sep 30, 2026 | 13.76 | 13.99 | 13.76 | 13.96 | 13.96 | -0.98% | - |
| Sep 29, 2026 | 13.85 | 14.10 | 13.85 | 14.10 | 14.10 | 0.02% | - |
| Sep 28, 2026 | 13.93 | 14.19 | 13.93 | 14.19 | 14.10 | -0.63% | - |
| Sep 25, 2026 | 13.98 | 14.28 | 13.98 | 14.28 | 14.19 | 1.39% | - |
| Sep 24, 2026 | 13.88 | 14.11 | 13.88 | 14.08 | 13.99 | 2.33% | - |
| Sep 23, 2026 | 13.55 | 13.76 | 13.55 | 13.76 | 13.68 | -0.01% | - |
| Sep 22, 2026 | 13.51 | 13.76 | 13.51 | 13.76 | 13.68 | 0.36% | - |
| Sep 21, 2026 | 13.54 | 13.74 | 13.54 | 13.71 | 13.63 | 0.03% | - |
| Sep 18, 2026 | 13.54 | 13.71 | 13.54 | 13.71 | 13.62 | 0.22% | - |
| Sep 17, 2026 | 13.48 | 13.69 | 13.48 | 13.68 | 13.59 | 1.53% | - |
| Sep 16, 2026 | 13.26 | 13.47 | 13.26 | 13.47 | 13.39 | 0.37% | - |
| Sep 15, 2026 | 13.24 | 13.44 | 13.24 | 13.42 | 13.34 | -1.11% | - |
| Sep 14, 2026 | 13.38 | 13.58 | 13.38 | 13.57 | 13.49 | -0.29% | - |
| Sep 11, 2026 | 13.55 | 13.61 | 13.54 | 13.61 | 13.53 | 1.17% | - |
| Sep 10, 2026 | 13.47 | 13.48 | 13.46 | 13.46 | 13.37 | -2.21% | - |
| Sep 9, 2026 | 13.77 | 13.78 | 13.76 | 13.76 | 13.67 | 3.44% | - |
| Sep 8, 2026 | 13.32 | 13.32 | 13.30 | 13.30 | 13.22 | -4.48% | - |
| Sep 7, 2026 | 13.82 | 13.93 | 13.82 | 13.93 | 13.84 | 2.67% | - |
| Sep 4, 2026 | 13.51 | 13.56 | 13.49 | 13.56 | 13.48 | -0.73% | - |
| Sep 3, 2026 | 13.55 | 13.66 | 13.55 | 13.66 | 13.58 | 6.65% | - |
| Sep 2, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.73 | -3.51% | - |
| Sep 1, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.19 | -0.76% | - |
| Aug 31, 2026 | 13.38 | 13.40 | 13.38 | 13.38 | 13.30 | 7.30% | - |
| Aug 28, 2026 | 12.49 | 12.49 | 12.47 | 12.47 | 12.39 | 0.66% | - |
| Aug 27, 2026 | 12.38 | 12.39 | 12.38 | 12.39 | 12.31 | 1.04% | - |
| Aug 26, 2026 | 12.27 | 12.27 | 12.26 | 12.26 | 12.18 | -0.10% | - |
| Aug 25, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.19 | 1.51% | - |
| Aug 24, 2026 | 12.09 | 12.09 | 12.08 | 12.09 | 12.01 | 0.68% | - |
| Aug 21, 2026 | 12.00 | 12.01 | 12.00 | 12.01 | 11.93 | 0.30% | - |
| Aug 20, 2026 | 11.99 | 11.99 | 11.97 | 11.97 | 11.90 | 1.44% | - |
| Aug 19, 2026 | 11.80 | 11.80 | 11.79 | 11.80 | 11.73 | -3.02% | - |
| Aug 18, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.09 | -1.25% | - |
| Aug 17, 2026 | 12.35 | 12.35 | 12.32 | 12.32 | 12.25 | -1.15% | - |