TAG Immobilien AG (VIE:TEG)
Austria · Delayed Price · Currency is EUR 15.49
-0.27 (-1.71%)
At close: Mar 5, 2026
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.65 | 15.83 | 15.65 | 15.76 | 15.76 | 1.09% | - |
| Mar 3, 2026 | 15.84 | 15.84 | 15.53 | 15.59 | 15.59 | -2.99% | - |
| Mar 2, 2026 | 16.39 | 16.41 | 16.07 | 16.07 | 16.07 | -3.71% | - |
| Feb 27, 2026 | 16.61 | 16.73 | 16.61 | 16.69 | 16.69 | 1.15% | - |
| Feb 26, 2026 | 16.62 | 16.62 | 16.35 | 16.50 | 16.50 | 0.06% | - |
| Feb 25, 2026 | 16.37 | 16.49 | 16.36 | 16.49 | 16.49 | -0.48% | - |
| Feb 24, 2026 | 16.23 | 16.66 | 16.23 | 16.57 | 16.57 | 2.73% | - |
| Feb 23, 2026 | 16.20 | 16.20 | 16.01 | 16.13 | 16.13 | -0.49% | - |
| Feb 20, 2026 | 16.43 | 16.43 | 16.18 | 16.21 | 16.21 | -1.10% | - |
| Feb 19, 2026 | 16.17 | 16.43 | 16.17 | 16.39 | 16.39 | 2.18% | - |
| Feb 18, 2026 | 16.62 | 16.62 | 16.04 | 16.04 | 16.04 | -2.20% | - |
| Feb 17, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 3.21% | - |
| Feb 16, 2026 | 15.64 | 15.89 | 15.64 | 15.89 | 15.89 | 1.21% | - |
| Feb 13, 2026 | 15.70 | 15.70 | 15.45 | 15.70 | 15.70 | -0.51% | - |
| Feb 12, 2026 | 15.34 | 15.78 | 15.34 | 15.78 | 15.78 | 0.96% | - |
| Feb 11, 2026 | 15.32 | 15.65 | 15.32 | 15.63 | 15.63 | 5.82% | - |
| Feb 10, 2026 | 14.62 | 14.77 | 14.62 | 14.77 | 14.77 | 2.36% | - |
| Feb 9, 2026 | 14.46 | 14.46 | 14.41 | 14.43 | 14.43 | -0.82% | 763 |
| Feb 6, 2026 | 14.37 | 14.55 | 14.32 | 14.55 | 14.55 | 1.75% | - |
| Feb 5, 2026 | 14.25 | 14.30 | 14.07 | 14.30 | 14.30 | -0.83% | - |
| Feb 4, 2026 | 13.93 | 14.42 | 13.93 | 14.42 | 14.42 | 4.12% | - |
| Feb 3, 2026 | 14.07 | 14.14 | 13.85 | 13.85 | 13.85 | -2.81% | - |
| Feb 2, 2026 | 14.33 | 14.33 | 14.25 | 14.25 | 14.25 | -0.35% | - |
| Jan 30, 2026 | 14.21 | 14.39 | 14.21 | 14.30 | 14.30 | -1.45% | - |
| Jan 29, 2026 | 14.25 | 14.51 | 14.25 | 14.51 | 14.51 | 0.97% | - |
| Jan 28, 2026 | 14.14 | 14.37 | 14.14 | 14.37 | 14.37 | 1.27% | - |
| Jan 27, 2026 | 14.19 | 14.19 | 14.15 | 14.19 | 14.19 | -0.77% | - |
| Jan 26, 2026 | 14.20 | 14.30 | 14.07 | 14.30 | 14.30 | 1.42% | - |
| Jan 23, 2026 | 13.92 | 14.12 | 13.92 | 14.10 | 14.10 | 1.22% | - |
| Jan 22, 2026 | 13.87 | 14.05 | 13.86 | 13.93 | 13.93 | 1.31% | - |
| Jan 21, 2026 | 13.71 | 13.78 | 13.67 | 13.75 | 13.75 | -0.22% | 58 |
| Jan 20, 2026 | 14.14 | 14.14 | 13.78 | 13.78 | 13.78 | -3.23% | 250 |
| Jan 19, 2026 | 14.23 | 14.33 | 14.21 | 14.24 | 14.24 | -1.59% | - |
| Jan 16, 2026 | 14.33 | 14.47 | 14.32 | 14.47 | 14.47 | -0.34% | - |
| Jan 15, 2026 | 14.08 | 14.52 | 14.08 | 14.52 | 14.52 | 4.69% | - |
| Jan 14, 2026 | 14.18 | 14.18 | 13.83 | 13.87 | 13.87 | -2.67% | - |
| Jan 13, 2026 | 14.18 | 14.25 | 14.03 | 14.25 | 14.25 | -0.14% | - |
| Jan 12, 2026 | 14.28 | 14.28 | 14.14 | 14.27 | 14.27 | 0.71% | - |
| Jan 9, 2026 | 13.91 | 14.17 | 13.91 | 14.17 | 14.17 | 1.58% | - |
| Jan 8, 2026 | 13.84 | 13.95 | 13.76 | 13.95 | 13.95 | 1.31% | 58 |
| Jan 7, 2026 | 13.54 | 13.77 | 13.52 | 13.77 | 13.77 | 3.07% | - |
| Jan 6, 2026 | 13.29 | 13.36 | 13.29 | 13.36 | 13.36 | 0.75% | - |
| Jan 5, 2026 | 13.10 | 13.27 | 13.03 | 13.26 | 13.26 | 1.30% | - |
| Jan 2, 2026 | 13.19 | 13.19 | 13.01 | 13.09 | 13.09 | -0.83% | - |
| Dec 30, 2025 | 13.06 | 13.20 | 13.06 | 13.20 | 13.20 | 0.69% | - |
| Dec 29, 2025 | 12.91 | 13.14 | 12.91 | 13.11 | 13.11 | 0.92% | - |
| Dec 23, 2025 | 12.95 | 13.07 | 12.95 | 12.99 | 12.99 | 0.78% | - |
| Dec 22, 2025 | 13.02 | 13.02 | 12.66 | 12.89 | 12.89 | -1.68% | - |
| Dec 19, 2025 | 13.21 | 13.21 | 13.09 | 13.11 | 13.11 | -0.38% | - |
| Dec 18, 2025 | 13.10 | 13.19 | 13.10 | 13.16 | 13.16 | - | - |