TTL Beteiligungs- und Grundbesitz-AG (LON:0NR0)
London · Delayed Price · Currency is GBP · Price in EUR 0.1210
+0.0090 (8.04%)
At close: Mar 27, 2026
LON:0NR0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.11 | 0.16 | 0.11 | 0.12 | 0.12 | 8.04% | 19,995 |
| Mar 26, 2026 | 0.11 | 0.16 | 0.11 | 0.11 | 0.11 | -29.56% | 5,490 |
| Mar 25, 2026 | 0.14 | 0.16 | 0.11 | 0.16 | 0.16 | 40.71% | 1,761 |
| Mar 24, 2026 | 0.12 | 0.16 | 0.11 | 0.11 | 0.11 | -7.38% | 8,743 |
| Mar 23, 2026 | 0.12 | 0.16 | 0.12 | 0.12 | 0.12 | -14.08% | 25,938 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | 16.39% | 19,114 |
| Mar 19, 2026 | 0.12 | 0.16 | 0.12 | 0.12 | 0.12 | - | 5,698 |
| Mar 18, 2026 | 0.13 | 0.16 | 0.12 | 0.12 | 0.12 | -15.28% | 3,181 |
| Mar 17, 2026 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | -8.86% | 24,417 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.12 | 0.16 | 0.16 | 1.28% | 2,680 |
| Mar 13, 2026 | 0.13 | 0.16 | 0.11 | 0.16 | 0.16 | 19.08% | 1,410 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.11 | 0.13 | 0.13 | -7.75% | 5,164 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | -5.33% | 6,944 |
| Mar 10, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 2,213 |
| Mar 9, 2026 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | -3.03% | 2,053 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 331 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.49% | 12,538 |
| Mar 4, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 10.56% | 3,534 |
| Mar 3, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | -15.26% | 7,709 |
| Mar 2, 2026 | 0.16 | 0.24 | 0.15 | 0.19 | 0.19 | 18.75% | 8,414 |
| Feb 27, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -1.84% | 6,491 |
| Feb 26, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -8.43% | 18,945 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 9.20% | 31,287 |
| Feb 24, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 1.88% | 13,954 |
| Feb 23, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -10.11% | 9,223 |
| Feb 20, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -0.56% | 44,227 |
| Feb 19, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.29% | 24,432 |
| Feb 18, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -14.14% | 27,083 |
| Feb 17, 2026 | 0.17 | 0.22 | 0.16 | 0.20 | 0.20 | 26.11% | 57,691 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -11.80% | 2,066 |
| Feb 13, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 14.84% | 1,844 |
| Feb 12, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -12.92% | 5,517 |
| Feb 11, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 17.11% | 1,098 |
| Feb 10, 2026 | 0.17 | 0.20 | 0.15 | 0.15 | 0.15 | -13.14% | 7,975 |
| Feb 9, 2026 | 0.17 | 0.22 | 0.17 | 0.18 | 0.18 | 5.42% | 3,050 |
| Feb 6, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -4.05% | 13,509 |
| Feb 5, 2026 | 0.17 | 0.23 | 0.17 | 0.17 | 0.17 | -20.28% | 34,620 |
| Feb 4, 2026 | 0.20 | 0.27 | 0.17 | 0.22 | 0.22 | -3.98% | 24,241 |
| Feb 3, 2026 | 0.19 | 0.23 | 0.17 | 0.23 | 0.23 | 32.16% | 8,320 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.17 | 0.17 | 0.17 | 5.56% | 12,684 |
| Jan 30, 2026 | 0.15 | 0.26 | 0.15 | 0.16 | 0.16 | -10.99% | 17,924 |
| Jan 29, 2026 | 0.21 | 0.25 | 0.18 | 0.18 | 0.18 | -1.62% | 3,783 |
| Jan 28, 2026 | 0.21 | 0.24 | 0.18 | 0.19 | 0.19 | -12.74% | 4,608 |
| Jan 27, 2026 | 0.19 | 0.40 | 0.19 | 0.21 | 0.21 | 23.26% | 33,207 |
| Jan 26, 2026 | 0.17 | 0.24 | 0.17 | 0.17 | 0.17 | 6.17% | 36,806 |
| Jan 23, 2026 | 0.16 | 0.19 | 0.16 | 0.16 | 0.16 | 1.25% | 27,714 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -0.62% | 6,351 |
| Jan 21, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.27% | 14,737 |
| Jan 20, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -2.01% | 3,300 |
| Jan 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.29% | 10,129 |