TAG Immobilien AG (VIE:TEG)
Austria · Delayed Price · Currency is EUR 14.67
+0.30 (2.09%)
Last updated: Sep 23, 2025, 11:00 AM CET
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.17 | 14.30 | 14.10 | 14.30 | 14.30 | 0.78% | - |
| Sep 25, 2025 | 14.22 | 14.46 | 14.19 | 14.19 | 14.19 | -2.41% | - |
| Sep 24, 2025 | 14.59 | 14.59 | 14.49 | 14.54 | 14.54 | 0.41% | - |
| Sep 23, 2025 | 14.48 | 14.67 | 14.44 | 14.48 | 14.48 | 0.77% | - |
| Sep 22, 2025 | 14.39 | 14.41 | 14.28 | 14.37 | 14.37 | -0.42% | - |
| Sep 19, 2025 | 14.41 | 14.43 | 14.27 | 14.43 | 14.43 | 0.63% | - |
| Sep 18, 2025 | 14.40 | 14.42 | 14.23 | 14.34 | 14.34 | -0.76% | - |
| Sep 17, 2025 | 14.49 | 14.50 | 14.45 | 14.45 | 14.45 | -0.48% | - |
| Sep 16, 2025 | 14.84 | 14.85 | 14.52 | 14.52 | 14.52 | -1.96% | - |
| Sep 15, 2025 | 14.80 | 14.89 | 14.76 | 14.81 | 14.81 | -0.27% | - |
| Sep 12, 2025 | 15.09 | 15.09 | 14.85 | 14.85 | 14.85 | 0.07% | - |
| Sep 11, 2025 | 14.84 | 14.87 | 14.80 | 14.84 | 14.84 | -0.20% | 200 |
| Sep 10, 2025 | 15.00 | 15.00 | 14.81 | 14.87 | 14.87 | 0.34% | - |
| Sep 9, 2025 | 14.93 | 14.93 | 14.74 | 14.82 | 14.82 | -0.20% | - |
| Sep 8, 2025 | 15.03 | 15.03 | 14.85 | 14.85 | 14.85 | 0.95% | - |
| Sep 5, 2025 | 14.52 | 14.71 | 14.39 | 14.71 | 14.71 | 1.38% | - |
| Sep 4, 2025 | 14.46 | 14.56 | 14.44 | 14.51 | 14.51 | 1.54% | - |
| Sep 3, 2025 | 14.46 | 14.46 | 14.24 | 14.29 | 14.29 | -0.42% | - |
| Sep 2, 2025 | 15.05 | 15.05 | 14.35 | 14.35 | 14.35 | -5.22% | - |
| Sep 1, 2025 | 15.27 | 15.39 | 15.14 | 15.14 | 15.14 | -1.43% | - |
| Aug 29, 2025 | 15.57 | 15.57 | 15.36 | 15.36 | 15.36 | -0.39% | - |
| Aug 28, 2025 | 15.87 | 15.87 | 15.42 | 15.42 | 15.42 | -2.90% | - |
| Aug 27, 2025 | 15.74 | 15.88 | 15.74 | 15.88 | 15.88 | -0.31% | - |
| Aug 26, 2025 | 15.90 | 15.93 | 15.73 | 15.93 | 15.93 | 0.13% | - |
| Aug 25, 2025 | 15.88 | 15.91 | 15.82 | 15.91 | 15.91 | 2.58% | - |
| Aug 22, 2025 | 15.33 | 15.51 | 15.33 | 15.51 | 15.51 | 0.32% | - |
| Aug 21, 2025 | 15.24 | 15.46 | 15.19 | 15.46 | 15.46 | 2.11% | - |
| Aug 20, 2025 | 15.19 | 15.19 | 15.03 | 15.14 | 15.14 | -1.50% | - |
| Aug 19, 2025 | 15.57 | 15.59 | 15.37 | 15.37 | 15.37 | 0.52% | - |
| Aug 18, 2025 | 15.56 | 15.56 | 15.29 | 15.29 | 15.29 | -1.48% | 100 |
| Aug 15, 2025 | 15.89 | 15.89 | 15.52 | 15.52 | 15.52 | -2.21% | - |
| Aug 14, 2025 | 15.42 | 16.02 | 15.42 | 15.87 | 15.87 | 4.89% | 669 |
| Aug 13, 2025 | 15.11 | 15.25 | 15.11 | 15.13 | 15.13 | -0.59% | - |
| Aug 12, 2025 | 15.10 | 15.22 | 15.04 | 15.22 | 15.22 | 1.74% | - |
| Aug 11, 2025 | 14.85 | 15.00 | 14.85 | 14.96 | 14.96 | 0.40% | - |
| Aug 8, 2025 | 14.81 | 14.92 | 14.81 | 14.90 | 14.90 | 1.02% | - |
| Aug 7, 2025 | 14.71 | 14.79 | 14.71 | 14.75 | 14.75 | 0.41% | - |
| Aug 6, 2025 | 14.54 | 14.69 | 14.49 | 14.69 | 14.69 | 3.23% | - |
| Aug 5, 2025 | 14.27 | 14.31 | 14.23 | 14.23 | 14.23 | -0.21% | - |
| Aug 4, 2025 | 14.19 | 14.26 | 14.16 | 14.26 | 14.26 | 1.86% | - |
| Aug 1, 2025 | 13.97 | 14.05 | 13.89 | 14.00 | 14.00 | -1.20% | - |
| Jul 31, 2025 | 14.20 | 14.23 | 14.17 | 14.17 | 14.17 | -0.07% | - |
| Jul 30, 2025 | 14.33 | 14.33 | 14.12 | 14.18 | 14.18 | -0.98% | - |
| Jul 29, 2025 | 14.22 | 14.32 | 14.17 | 14.32 | 14.32 | 0.35% | - |
| Jul 28, 2025 | 14.38 | 14.51 | 14.27 | 14.27 | 14.27 | 0.28% | - |
| Jul 25, 2025 | 14.21 | 14.23 | 14.08 | 14.23 | 14.23 | -0.07% | - |
| Jul 24, 2025 | 14.34 | 14.34 | 14.24 | 14.24 | 14.24 | -1.32% | - |
| Jul 23, 2025 | 14.97 | 14.97 | 14.43 | 14.43 | 14.43 | -3.86% | - |
| Jul 22, 2025 | 15.00 | 15.01 | 14.88 | 15.01 | 15.01 | 0.54% | - |
| Jul 21, 2025 | 14.77 | 14.94 | 14.77 | 14.93 | 14.93 | 2.97% | - |