TAG Immobilien AG (VIE:TEG)
Austria · Delayed Price · Currency is EUR 14.17
-0.26 (-1.80%)
At close: Dec 3, 2025
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.90 | 14.07 | 13.90 | 14.02 | 14.02 | 0.43% | - |
| Dec 4, 2025 | 14.08 | 14.10 | 13.96 | 13.96 | 13.96 | -1.48% | - |
| Dec 3, 2025 | 14.42 | 14.42 | 14.17 | 14.17 | 14.17 | -1.80% | - |
| Dec 2, 2025 | 14.38 | 14.47 | 14.34 | 14.43 | 14.43 | 0.14% | - |
| Dec 1, 2025 | 14.63 | 14.63 | 14.41 | 14.41 | 14.41 | -2.11% | - |
| Nov 28, 2025 | 14.57 | 14.72 | 14.54 | 14.72 | 14.72 | 1.03% | - |
| Nov 27, 2025 | 14.52 | 14.66 | 14.52 | 14.57 | 14.57 | 1.82% | - |
| Nov 26, 2025 | 14.22 | 14.31 | 14.17 | 14.31 | 14.31 | 0.70% | - |
| Nov 25, 2025 | 14.46 | 14.46 | 14.05 | 14.21 | 14.21 | -1.46% | - |
| Nov 24, 2025 | 14.37 | 14.42 | 14.37 | 14.42 | 14.42 | 1.91% | - |
| Nov 21, 2025 | 14.04 | 14.15 | 13.94 | 14.15 | 14.15 | 0.07% | - |
| Nov 20, 2025 | 14.24 | 14.24 | 14.14 | 14.14 | 14.14 | -0.14% | - |
| Nov 19, 2025 | 14.05 | 14.16 | 14.05 | 14.16 | 14.16 | 1.29% | - |
| Nov 18, 2025 | 13.94 | 13.98 | 13.91 | 13.98 | 13.98 | -0.92% | - |
| Nov 17, 2025 | 14.06 | 14.12 | 14.05 | 14.11 | 14.11 | 0.43% | 400 |
| Nov 14, 2025 | 14.19 | 14.19 | 13.99 | 14.05 | 14.05 | -1.47% | - |
| Nov 13, 2025 | 14.20 | 14.33 | 14.18 | 14.26 | 14.26 | 0.49% | - |
| Nov 12, 2025 | 14.13 | 14.19 | 14.13 | 14.19 | 14.19 | 0.57% | - |
| Nov 11, 2025 | 13.68 | 14.11 | 13.68 | 14.11 | 14.11 | 3.75% | - |
| Nov 10, 2025 | 13.73 | 13.73 | 13.57 | 13.60 | 13.60 | -0.44% | - |
| Nov 7, 2025 | 13.92 | 13.92 | 13.66 | 13.66 | 13.66 | -1.87% | - |
| Nov 6, 2025 | 14.05 | 14.05 | 13.84 | 13.92 | 13.92 | -1.00% | - |
| Nov 5, 2025 | 14.03 | 14.23 | 14.03 | 14.06 | 14.06 | -0.78% | - |
| Nov 4, 2025 | 13.90 | 14.17 | 13.90 | 14.17 | 14.17 | 0.57% | - |
| Nov 3, 2025 | 14.33 | 14.33 | 14.09 | 14.09 | 14.09 | -2.69% | - |
| Oct 31, 2025 | 14.52 | 14.52 | 14.48 | 14.48 | 14.48 | -0.41% | - |
| Oct 30, 2025 | 14.50 | 14.54 | 14.31 | 14.54 | 14.54 | -0.07% | - |
| Oct 29, 2025 | 15.04 | 15.04 | 14.55 | 14.55 | 14.55 | -3.90% | - |
| Oct 28, 2025 | 15.19 | 15.19 | 15.01 | 15.14 | 15.14 | -0.72% | - |
| Oct 27, 2025 | 15.33 | 15.33 | 15.18 | 15.25 | 15.25 | 0.33% | - |
| Oct 24, 2025 | 15.27 | 15.27 | 15.09 | 15.20 | 15.20 | -0.20% | - |
| Oct 23, 2025 | 15.38 | 15.38 | 15.21 | 15.23 | 15.23 | -1.55% | - |
| Oct 22, 2025 | 15.45 | 15.53 | 15.45 | 15.47 | 15.47 | 0.45% | - |
| Oct 21, 2025 | 15.21 | 15.40 | 15.20 | 15.40 | 15.40 | 2.53% | - |
| Oct 20, 2025 | 14.99 | 15.02 | 14.82 | 15.02 | 15.02 | 0.20% | - |
| Oct 17, 2025 | 15.35 | 15.35 | 14.98 | 14.99 | 14.99 | -1.83% | - |
| Oct 16, 2025 | 14.99 | 15.27 | 14.94 | 15.27 | 15.27 | 1.73% | - |
| Oct 15, 2025 | 14.97 | 15.01 | 14.79 | 15.01 | 15.01 | -0.73% | - |
| Oct 14, 2025 | 15.29 | 15.37 | 15.12 | 15.12 | 15.12 | -0.07% | - |
| Oct 13, 2025 | 14.94 | 15.18 | 14.94 | 15.13 | 15.13 | 1.89% | - |
| Oct 10, 2025 | 14.70 | 14.95 | 14.70 | 14.85 | 14.85 | 1.64% | - |
| Oct 9, 2025 | 14.59 | 14.76 | 14.57 | 14.61 | 14.61 | 1.18% | - |
| Oct 8, 2025 | 14.31 | 14.51 | 14.31 | 14.44 | 14.44 | 0.42% | - |
| Oct 7, 2025 | 14.41 | 14.42 | 14.36 | 14.38 | 14.38 | - | - |
| Oct 6, 2025 | 14.44 | 14.44 | 14.31 | 14.38 | 14.38 | -0.76% | - |
| Oct 3, 2025 | 14.52 | 14.52 | 14.33 | 14.49 | 14.49 | 0.07% | - |
| Oct 2, 2025 | 14.62 | 14.62 | 14.48 | 14.48 | 14.48 | -1.36% | - |
| Oct 1, 2025 | 14.58 | 14.72 | 14.52 | 14.68 | 14.68 | 0.27% | - |
| Sep 30, 2025 | 14.51 | 14.64 | 14.45 | 14.64 | 14.64 | 1.88% | - |
| Sep 29, 2025 | 14.32 | 14.38 | 14.24 | 14.37 | 14.37 | 0.49% | - |