Tung Ho Steel Enterprise Corporation (LUX:TNGHS)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 22.00
-0.40 (-1.79%)
At close: Mar 27, 2026
LUX:TNGHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Mar 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Mar 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Mar 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Mar 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -6.78% | - |
| Mar 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Mar 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.15 | 0.83% | - |
| Mar 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.95 | 0.84% | - |
| Mar 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.76 | -1.65% | - |
| Mar 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.15 | -4.72% | - |
| Mar 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.29 | -3.05% | - |
| Mar 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.06 | 1.55% | - |
| Mar 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.68 | 1.57% | - |
| Mar 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.29 | 0.79% | - |
| Mar 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.10 | -0.79% | - |
| Mar 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.29 | 1.60% | - |
| Mar 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.91 | 0.81% | - |
| Mar 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 23.72 | 0.81% | - |
| Mar 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.53 | 5.13% | - |
| Feb 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.38 | - | - |
| Feb 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.38 | 0.86% | - |
| Feb 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.19 | 0.87% | - |
| Feb 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.00 | - | - |
| Feb 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.00 | 1.77% | - |
| Feb 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | - | - |
| Feb 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | 0.89% | - |
| Feb 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.42 | 0.90% | - |
| Feb 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.23 | -1.77% | - |
| Feb 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | 1.80% | - |
| Feb 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.23 | 0.91% | - |
| Feb 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | - | - |
| Jan 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | -2.65% | - |
| Jan 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | - | - |
| Jan 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | 0.89% | - |
| Jan 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.42 | -1.75% | - |
| Jan 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 21.81 | 1.79% | - |
| Jan 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.42 | - | - |
| Jan 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.42 | 1.82% | - |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | - | - |
| Jan 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | -1.79% | - |
| Jan 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.42 | 0.90% | - |
| Jan 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.23 | -0.89% | - |
| Jan 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.42 | -0.88% | - |
| Jan 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | 2.73% | - |
| Jan 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | 0.92% | - |
| Jan 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.85 | 1.87% | - |
| Jan 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.47 | - | - |
| Jan 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.47 | 0.94% | - |
| Jan 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.28 | 1.92% | - |