Tanfield Group PLC (FRA:XS3A)
Germany · Delayed Price · Currency is EUR 0.0660
+0.0050 (8.20%)
At close: Mar 27, 2026
FRA:XS3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 8.20% | - |
| Mar 26, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 25, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 24, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 7.02% | - |
| Mar 20, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -13.64% | - |
| Mar 19, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 8.20% | - |
| Mar 18, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.67% | - |
| Mar 17, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Mar 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.84% | - |
| Mar 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 12, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 11, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 10, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 7.02% | - |
| Mar 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.56% | - |
| Mar 6, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -4.69% | - |
| Mar 5, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | 10.34% | - |
| Mar 4, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.37% | - |
| Mar 3, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 23.08% | - |
| Mar 2, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 1.96% | - |
| Feb 27, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -12.07% | - |
| Feb 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 13.73% | - |
| Feb 25, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 2.00% | - |
| Feb 24, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -3.85% | - |
| Feb 23, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 20, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 4.00% | - |
| Feb 19, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -1.96% | - |
| Feb 18, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -1.92% | - |
| Feb 17, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 16, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 1.96% | - |
| Feb 13, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 12, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -3.77% | 4,000 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -10.17% | - |
| Feb 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 11.32% | - |
| Feb 9, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -19.70% | - |
| Feb 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.13% | - |
| Feb 5, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | - |
| Feb 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 22.64% | - |
| Feb 3, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 1.92% | - |
| Feb 2, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -3.70% | - |
| Jan 30, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 8.00% | - |
| Jan 29, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 28, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -3.85% | - |
| Jan 27, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 26, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 1.96% | - |
| Jan 23, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -3.77% | - |
| Jan 22, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 6.00% | - |
| Jan 21, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 20, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -7.41% | - |
| Jan 19, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |