TAG Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	14.06	14.53	13.95	14.43	14.43	4.04%	475,024
Feb 3, 2026	14.12	14.18	13.87	13.87	13.87	-1.64%	4,499
Feb 2, 2026	14.26	14.35	14.10	14.10	14.10	-1.47%	30,025
Jan 30, 2026	14.40	14.47	14.19	14.31	14.31	-0.56%	38,800
Jan 29, 2026	14.33	14.40	14.25	14.39	14.39	1.34%	56,467
Jan 28, 2026	14.18	14.29	14.12	14.20	14.20	0.42%	607,005
Jan 27, 2026	14.27	14.30	14.14	14.14	14.14	-0.90%	26,072
Jan 26, 2026	14.09	14.27	14.07	14.27	14.27	2.15%	1,136
Jan 23, 2026	13.98	14.16	13.91	13.97	13.97	-0.07%	52,219
Jan 22, 2026	13.84	14.10	13.87	13.98	13.98	1.90%	1,026,781
Jan 21, 2026	13.82	13.86	13.69	13.72	13.72	-0.15%	1,002,121
Jan 20, 2026	14.24	14.26	13.73	13.74	13.74	-3.51%	25,761
Jan 19, 2026	14.30	14.35	14.18	14.24	14.24	-0.70%	305
Jan 16, 2026	14.36	14.38	14.26	14.34	14.34	-1.38%	8,027
Jan 15, 2026	14.15	14.54	14.12	14.54	14.54	3.71%	600
Jan 14, 2026	14.22	14.26	13.78	14.02	14.02	-0.71%	15,510
Jan 13, 2026	14.15	14.28	13.92	14.12	14.12	0.21%	29,254
Jan 12, 2026	14.22	14.28	14.09	14.09	14.09	-0.42%	53,230
Jan 9, 2026	13.93	14.20	13.90	14.15	14.15	1.58%	32,942
Jan 8, 2026	13.81	13.99	13.77	13.93	13.93	1.46%	47,885
Jan 7, 2026	13.50	13.73	13.37	13.73	13.73	2.69%	37,343
Jan 6, 2026	13.34	13.40	13.26	13.37	13.37	2.70%	6,113
Jan 5, 2026	13.17	13.32	13.00	13.02	13.02	-0.20%	999,485
Jan 2, 2026	13.25	13.26	12.96	13.04	13.04	-1.41%	9,705
Dec 30, 2025	13.12	13.23	13.07	13.23	13.23	0.68%	380
Dec 29, 2025	12.92	13.17	12.87	13.14	13.14	1.15%	15,301
Dec 23, 2025	12.96	13.05	12.96	12.99	12.99	0.60%	20,060
Dec 22, 2025	12.89	12.96	12.66	12.91	12.91	-0.97%	68,928
Dec 19, 2025	13.23	13.29	13.04	13.04	13.04	-1.06%	19,246
Dec 18, 2025	13.20	13.22	13.18	13.18	13.18	0.08%	1,523
Dec 17, 2025	13.15	13.27	13.17	13.17	13.17	-0.08%	217
Dec 16, 2025	13.18	13.21	13.16	13.18	13.18	-0.19%	17
Dec 15, 2025	13.30	13.31	13.20	13.21	13.21	-0.79%	5,742
Dec 12, 2025	13.20	13.31	13.19	13.31	13.31	2.44%	26
Dec 11, 2025	13.04	13.11	12.93	12.99	12.99	-0.13%	111,139
Dec 10, 2025	13.08	13.17	12.89	13.01	13.01	-1.44%	58,874
Dec 9, 2025	13.26	13.33	13.09	13.20	13.20	0.15%	3,074
Dec 8, 2025	13.92	13.83	13.14	13.18	13.18	-6.13%	55,603
Dec 5, 2025	13.91	14.05	13.86	14.04	14.04	0.86%	225
Dec 4, 2025	14.10	14.13	13.88	13.92	13.92	-0.85%	7,753
Dec 3, 2025	14.43	14.42	14.04	14.04	14.04	-2.57%	24,003
Dec 2, 2025	14.42	14.45	14.32	14.41	14.41	-	388,446
Dec 1, 2025	14.77	14.74	14.32	14.41	14.41	-1.97%	176,997
Nov 28, 2025	14.56	14.72	14.53	14.70	14.70	0.68%	24,140
Nov 27, 2025	14.68	14.73	14.56	14.60	14.60	1.32%	27,632
Nov 26, 2025	14.21	14.44	14.04	14.41	14.41	2.29%	77,183
Nov 25, 2025	14.39	14.41	14.03	14.09	14.09	-2.84%	25,257
Nov 24, 2025	14.40	14.57	14.31	14.50	14.50	1.47%	1,829
Nov 21, 2025	13.99	14.29	13.92	14.29	14.29	0.20%	33,979
Nov 20, 2025	14.27	14.28	14.19	14.26	14.26	0.42%	247,676