Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Tecnoglass Inc (7FH.MU)

61.70
+1.02
+(1.68%)
As of 8:08:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202561.7061.7061.7061.7061.70-
Apr 23, 202560.6860.6860.6860.6860.68-
Apr 22, 202558.1858.1858.1858.1858.18-
Apr 17, 202559.8459.8459.8459.8459.84-
Apr 16, 202559.8059.8059.8059.8059.80-
Apr 15, 202562.7862.7862.7862.7862.78-
Apr 14, 202562.7862.7862.7862.7862.78-
Apr 11, 202562.4262.4262.4262.4262.42-
Apr 10, 202562.5062.5062.5062.5062.50-
Apr 9, 202555.9255.9255.9255.9255.92-
Apr 8, 202559.0259.0259.0259.0259.02-
Apr 7, 202557.3257.3257.3257.3257.32-
Apr 4, 202562.3662.3658.2258.2258.2211
Apr 3, 202565.9865.9865.9865.9865.98-
Apr 2, 202565.9865.9865.9865.9865.98-
Apr 1, 202565.4265.4265.4265.4265.42-
Mar 31, 2025 0.131805 Dividend
Mar 31, 202565.1065.1065.1065.1065.10-
Mar 28, 202567.0667.0667.0667.0666.91-
Mar 27, 202568.0668.0668.0668.0667.91-
Mar 26, 202568.1668.1668.1668.1668.01-
Mar 25, 202568.1668.1668.1668.1668.01-
Mar 24, 202566.7466.7466.7466.7466.59-
Mar 21, 202566.7466.7466.7466.7466.59-
Mar 20, 202566.1066.1066.1066.1065.95-
Mar 19, 202563.9463.9463.9463.9463.80-
Mar 18, 202563.9463.9463.9463.9463.80-
Mar 17, 202561.8261.8261.8261.8261.68-
Mar 14, 202561.8261.8261.8261.8261.68-
Mar 13, 202561.8261.8261.8261.8261.68-
Mar 12, 202559.8859.8859.8859.8859.75-
Mar 11, 202560.1660.1660.1660.1660.03-
Mar 10, 202560.9860.9860.9860.9860.84-
Mar 7, 202561.8261.8261.8261.8261.68-
Mar 6, 202564.1464.1464.1464.1464.00-
Mar 5, 202565.8065.8065.8065.8065.65-
Mar 4, 202568.5468.5468.5468.5468.39-
Mar 3, 202571.4871.4871.4871.4871.32-
Feb 28, 202572.9072.9072.9072.9072.74-
Feb 27, 202566.5466.5466.5466.5466.39-
Feb 26, 202566.0666.0666.0666.0665.91-
Feb 25, 202566.0666.0666.0666.0665.91-
Feb 24, 202566.7466.7466.7466.7466.59-
Feb 21, 202568.2268.2268.2268.2268.07-
Feb 20, 202569.7269.7269.7269.7269.56-
Feb 19, 202572.1672.1672.1672.1672.00-
Feb 18, 202572.1672.1672.1672.1672.00-
Feb 17, 202571.8671.8671.8671.8671.70-
Feb 14, 202571.1471.1471.1471.1470.98-
Feb 13, 202571.1471.1471.1471.1470.98-
Feb 12, 202574.9474.9474.9474.9474.77-
Feb 11, 202575.0075.0075.0075.0074.83-
Feb 10, 202574.9674.9674.9674.9674.79-
Feb 7, 202574.9674.9674.9674.9674.79-
Feb 6, 202573.7273.7273.7273.7273.56-
Feb 5, 202573.1073.1073.1073.1072.94-
Feb 4, 202573.4273.4273.4273.4273.26-
Feb 3, 202573.8073.8073.8073.8073.63-
Jan 31, 202575.3875.3875.3875.3875.21-
Jan 30, 202575.3875.3875.3875.3875.21-
Jan 29, 202575.6475.6475.6475.6475.47-
Jan 28, 202575.9675.9675.9675.9675.79-
Jan 27, 202580.6080.6075.9675.9675.79190
Jan 24, 202582.3082.3082.3082.3082.12-
Jan 23, 202582.3082.3082.3082.3082.12-
Jan 22, 202582.2682.2682.2682.2682.08-
Jan 21, 202581.0881.0881.0881.0880.90-
Jan 20, 202580.5880.5880.5880.5880.40-
Jan 17, 202578.6278.6278.6278.6278.44-
Jan 16, 202577.9677.9677.9677.9677.79-
Jan 15, 202575.0876.4675.0876.4676.2913
Jan 14, 202572.7072.7072.7072.7072.54-
Jan 13, 202572.5072.5072.5072.5072.34-
Jan 10, 202572.5072.5072.5072.5072.34-
Jan 9, 202572.5472.5472.5472.5472.38-
Jan 8, 202572.7272.7272.7272.7272.56-
Jan 7, 202574.6474.6474.6474.6474.47-
Jan 6, 202574.6474.6474.6474.6474.47-
Jan 3, 202576.5276.5276.5276.5276.35-
Jan 2, 2025 0.131805 Dividend
Jan 2, 202576.5276.5276.5276.5276.35-
Dec 30, 202478.9878.9878.9878.9878.65-
Dec 27, 202479.1679.1679.1679.1678.83-
Dec 23, 202476.5276.5276.5276.5276.20-
Dec 20, 202476.5276.5276.5276.5276.20-
Dec 19, 202476.5276.5276.5276.5276.20-
Dec 18, 202478.0078.0078.0078.0077.68-
Dec 17, 202480.2880.2880.2880.2879.95-
Dec 16, 202480.2880.2880.2880.2879.95-
Dec 13, 202480.6080.6080.6080.6080.27-
Dec 12, 202480.6080.6080.6080.6080.27-
Dec 11, 202478.1278.1278.1278.1277.80-
Dec 10, 202478.3278.3278.3278.3278.00-
Dec 9, 202478.3278.3278.3278.3278.00-
Dec 6, 202477.4677.4677.4677.4677.14-
Dec 5, 202477.4677.4677.4677.4677.14-
Dec 4, 202477.4677.4677.4677.4677.14-
Dec 3, 202476.7076.7076.7076.7076.38-
Dec 2, 202477.2877.2877.2877.2876.96-
Nov 29, 202475.9075.9075.9075.9075.59-
Nov 28, 202475.9075.9075.9075.9075.59-
Nov 27, 202475.9075.9075.9075.9075.59-
Nov 26, 202477.1477.1477.1477.1476.82-
Nov 25, 202475.5875.5875.5875.5875.27-
Nov 22, 202473.8273.8273.8273.8273.51-
Nov 21, 202470.9470.9470.9470.9470.65-
Nov 20, 202470.7070.7070.7070.7070.41-
Nov 19, 202469.9669.9669.9669.9669.67-
Nov 18, 202469.9669.9669.9669.9669.67-
Nov 15, 202469.9869.9869.9869.9869.69-
Nov 14, 202469.9869.9869.9869.9869.69-
Nov 13, 202469.9869.9869.9869.9869.69-
Nov 12, 202474.0474.0474.0474.0473.73-
Nov 11, 202470.4870.4870.4870.4870.19-
Nov 8, 202465.8265.8265.8265.8265.55-
Nov 7, 202465.9465.9465.9465.9465.67-
Nov 6, 202465.9465.9465.9465.9465.67-
Nov 5, 202463.6263.6263.6263.6263.36-
Nov 4, 202463.3263.3263.3263.3263.06-
Nov 1, 202463.5263.5263.5263.5263.26-
Oct 31, 202464.2864.2864.2864.2864.01-
Oct 30, 202464.2864.2864.2864.2864.01-
Oct 29, 202464.3864.3864.3864.3864.11-
Oct 28, 202464.3864.3864.3864.3864.11-
Oct 25, 202464.0664.0664.0664.0663.80-
Oct 24, 202463.8863.8863.8863.8863.62-
Oct 23, 202463.8863.8863.8863.8863.62-
Oct 22, 202470.3070.3065.0065.0064.7320
Oct 21, 202471.3671.3671.3671.3671.07-
Oct 18, 202470.5870.5870.5870.5870.29-
Oct 17, 202469.7469.7469.7469.7469.45-
Oct 16, 202469.1469.1469.1469.1468.85-
Oct 15, 202469.1469.1469.1469.1468.85-
Oct 14, 202467.8267.8267.8267.8267.54-
Oct 11, 202465.8865.8865.8865.8865.61-
Oct 10, 202465.8865.8865.8865.8865.61-
Oct 9, 202465.0665.0665.0665.0664.79-
Oct 8, 202463.0063.0063.0063.0062.74-
Oct 7, 202463.0063.0063.0063.0062.74-
Oct 4, 202462.6662.6662.6662.6662.40-
Oct 3, 202462.4662.4662.4662.4662.20-
Oct 2, 202461.5261.5261.5261.5261.27-
Oct 1, 202461.1861.1861.1861.1860.93-
Sep 30, 2024 0.096657 Dividend
Sep 30, 202461.1861.1861.1861.1860.93-
Sep 27, 202460.2260.2260.2260.2259.86-
Sep 26, 202459.8859.8859.8859.8859.52-
Sep 25, 202459.8859.8859.8859.8859.52-
Sep 24, 202460.6260.6260.6260.6260.26-
Sep 23, 202461.2261.2260.8060.8060.4470
Sep 20, 202461.2261.2261.2261.2260.86-
Sep 19, 202460.4260.4260.4260.4260.06-
Sep 18, 202460.4260.4260.4260.4260.06-
Sep 17, 202459.7859.7859.7859.7859.42-
Sep 16, 202459.7859.7859.7859.7859.42-
Sep 13, 202457.6657.6657.6657.6657.32-
Sep 12, 202454.0854.0854.0854.0853.76-
Sep 11, 202453.8453.8453.8453.8453.52-
Sep 10, 202453.8453.8453.8453.8453.52-
Sep 9, 202453.8453.8453.8453.8453.52-
Sep 6, 202454.1454.1454.1454.1453.82-
Sep 5, 202454.1454.1454.1454.1453.82-
Sep 4, 202454.1454.1454.1454.1453.82-
Sep 3, 202455.8255.8255.8255.8255.49-
Sep 2, 202455.8255.8255.8255.8255.49-
Aug 30, 202455.8255.8255.8255.8255.49-
Aug 29, 202455.7655.7655.7655.7655.43-
Aug 28, 202455.7655.7655.7655.7655.43-
Aug 27, 202455.2455.2455.2455.2454.91-
Aug 26, 202454.7254.7254.7254.7254.39-
Aug 23, 202453.4053.4053.4053.4053.08-
Aug 22, 202453.4053.4053.4053.4053.08-
Aug 21, 202453.4053.4053.4053.4053.08-
Aug 20, 202453.4053.4053.4053.4053.08-
Aug 19, 202453.7053.7053.7053.7053.38-
Aug 16, 202454.3254.3254.3254.3254.00-
Aug 15, 202452.1852.1852.1852.1851.87-
Aug 14, 202452.1252.1252.1252.1251.81-
Aug 13, 202451.0051.0051.0051.0050.70-
Aug 12, 202451.0051.0051.0051.0050.70-
Aug 9, 202449.1149.1149.1149.1148.82-
Aug 8, 202443.7943.7943.7943.7943.53-
Aug 7, 202446.2946.2946.2946.2946.01-
Aug 6, 202446.2946.2946.2946.2946.01-
Aug 5, 202446.2946.2946.2946.2946.01-
Aug 2, 202448.2548.2548.2548.2547.96-
Aug 1, 202449.6949.6949.6949.6949.39-
Jul 31, 202449.6949.6949.6949.6949.39-
Jul 30, 202449.6949.6949.6949.6949.39-
Jul 29, 202449.6949.6949.6949.6949.39-
Jul 26, 202448.8548.8548.8548.8548.56-
Jul 25, 202447.6347.6347.6347.6347.35-
Jul 24, 202448.5648.5648.5648.5648.27-
Jul 23, 202447.8647.8647.8647.8647.58-
Jul 22, 202447.6147.6147.6147.6147.33-
Jul 19, 202448.5548.5548.5548.5548.26-
Jul 18, 202449.3149.3149.3149.3149.02-
Jul 17, 202450.0850.0850.0850.0849.78-
Jul 16, 202449.7649.7649.7649.7649.46-
Jul 15, 202449.5749.5749.5749.5749.28-
Jul 12, 202449.1249.1249.1249.1248.83-
Jul 11, 202447.7747.7747.7747.7747.49-
Jul 10, 202447.7747.7747.7747.7747.49-
Jul 9, 202447.7747.7747.7747.7747.49-
Jul 8, 202447.1047.1047.1047.1046.82-
Jul 5, 202446.5046.5046.5046.5046.22-
Jul 4, 202446.5046.5046.5046.5046.22-
Jul 3, 202446.5046.5046.5046.5046.22-
Jul 2, 202446.5046.5046.5046.5046.22-
Jul 1, 202446.3646.3646.3646.3646.08-
Jun 28, 2024 0.096657 Dividend
Jun 28, 202446.2746.2746.2746.2745.99-
Jun 27, 202446.2746.2746.2746.2745.89-
Jun 26, 202442.7943.4242.7943.4243.0660
Jun 25, 202439.6539.6539.6539.6539.32-
Jun 24, 202439.6939.6939.6939.6939.36-
Jun 21, 202439.6939.6939.6939.6939.36-
Jun 20, 202441.3041.3041.3041.3040.96-
Jun 19, 202441.3041.3041.3041.3040.96-
Jun 18, 202441.7741.7741.7741.7741.42-
Jun 17, 202442.4042.4042.4042.4042.05-
Jun 14, 202442.4042.4042.4042.4042.05-
Jun 13, 202442.6942.6942.6942.6942.34-
Jun 12, 202441.9841.9841.9841.9841.63-
Jun 11, 202442.6742.6742.6742.6742.32-
Jun 10, 202442.6742.6742.6742.6742.32-
Jun 7, 202443.4843.4843.4843.4843.12-
Jun 6, 202445.4145.4145.4145.4145.03-
Jun 5, 202447.1647.1647.1647.1646.77-
Jun 4, 202447.2247.2247.2247.2246.83-
Jun 3, 202448.2348.2348.2348.2347.83-
May 31, 202447.6847.6847.6847.6847.28-
May 30, 202447.6847.6847.6847.6847.28-
May 29, 202449.7249.7249.7249.7249.31-
May 28, 202451.2251.2251.2251.2250.79-
May 27, 202451.1851.1851.1851.1850.75-
May 24, 202450.9650.9650.9650.9650.54-
May 23, 202450.7850.7850.7850.7850.36-
May 22, 202450.7850.7850.7850.7850.36-
May 21, 202450.7450.7450.7450.7450.32-
May 20, 202450.0650.0650.0650.0649.64-
May 17, 202449.6849.6849.6849.6849.27-
May 16, 202451.5451.5451.5451.5451.11-
May 15, 202450.8250.8250.8250.8250.40-
May 14, 202449.0749.0749.0749.0748.66-
May 13, 202448.4448.4448.4448.4448.04-
May 10, 202447.7747.7747.7747.7747.37-
May 9, 202448.4748.4745.9246.0045.6246
May 8, 202448.4748.4748.4748.4748.07-
May 7, 202450.8850.8850.8850.8850.46-
May 6, 202450.3050.3050.3050.3049.88-
May 3, 202450.1050.1050.1050.1049.68-
May 2, 202449.3849.3849.3849.3848.97-
Apr 30, 202452.5052.5052.5052.5052.06-
Apr 29, 202451.6651.6651.6651.6651.23-
Apr 26, 202451.6651.6651.6651.6651.23-
Apr 25, 202451.9651.9651.9651.9651.53-
Apr 24, 202451.9651.9651.9651.9651.53-