Frankfurt - Delayed Quote EUR

Trulieve Cannabis Corp. (T0A.F)

Compare
4.6220
-0.0720
(-1.53%)
As of 9:59:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20254.62204.62204.62204.62204.6220100
Jan 23, 20254.62204.69404.62204.69404.6940100
Jan 22, 20254.80004.80004.73004.73004.7300340
Jan 21, 20254.71804.85004.71804.85004.8500800
Jan 20, 20254.75804.76604.75804.76604.7660-
Jan 17, 20254.69404.99204.69004.99204.9920100
Jan 16, 20254.62204.62204.61204.61204.612012
Jan 15, 20254.70004.70004.69204.69204.6920-
Jan 14, 20254.92004.92004.91604.91604.9160-
Jan 13, 20254.73604.74004.73604.74004.7400-
Jan 10, 20254.84804.84804.84604.84604.8460-
Jan 9, 20254.87004.91404.87004.91404.9140-
Jan 8, 20254.99604.99804.99604.99804.9980-
Jan 7, 20255.20505.30505.18005.30505.3050-
Jan 6, 20255.43005.43005.42505.43005.4300-
Jan 3, 20256.14006.14005.79505.79505.79502,650
Jan 2, 20254.82205.88004.82205.88005.88001,520
Dec 30, 20244.50204.55404.50204.55404.5540-
Dec 27, 20244.52204.63804.52204.61004.6100-
Dec 23, 20244.57004.71204.57004.71204.7120-
Dec 20, 20244.64804.64804.64804.64804.6480213
Dec 19, 20244.69804.73204.69804.73204.7320-
Dec 18, 20244.60004.60204.60004.60204.6020-
Dec 17, 20244.26004.26004.26004.26004.2600-
Dec 16, 20244.50204.50804.50204.50804.5080-
Dec 13, 20244.21004.74604.20604.74604.7460175
Dec 12, 20244.47004.47004.40004.40004.4000500
Dec 11, 20244.99404.99404.76004.76004.76001,312
Dec 10, 20245.01505.03505.01505.03505.0350-
Dec 9, 20245.10505.10505.10505.10505.1050-
Dec 6, 20245.21005.21005.21005.21005.2100-
Dec 5, 20245.10005.10505.10005.10505.1050-
Dec 4, 20245.08505.37505.01005.01005.0100514
Dec 3, 20245.50505.51005.50505.51005.51001,814
Dec 2, 20245.73505.96005.65505.68505.68502,210
Nov 29, 20245.90005.90005.80005.80005.80001,750
Nov 28, 20245.72005.80505.72005.80505.8050-
Nov 27, 20245.61005.61005.60005.60005.6000-
Nov 26, 20245.63005.63005.60005.60005.60001,000
Nov 25, 20245.62505.62505.62005.62005.6200-
Nov 22, 20245.75005.78005.75005.78005.780010
Nov 21, 20245.94005.95005.94005.95005.9500100
Nov 20, 20245.73005.74005.73005.74005.7400-
Nov 19, 20246.07506.08506.07506.08506.0850-
Nov 18, 20246.33006.33506.16006.27506.2750345
Nov 15, 20246.09506.09506.09506.09506.0950-
Nov 14, 20246.57006.73006.15006.15006.1500998
Nov 13, 20246.08006.08506.07506.07506.0750-
Nov 12, 20245.41505.41505.10005.10005.1000-
Nov 11, 20246.63506.78005.35005.35005.35009,769
Nov 8, 20247.28007.49006.60006.70006.70004,762
Nov 7, 20247.37507.39506.98007.19007.190014,742
Nov 6, 20249.00009.00006.20007.00007.0000730
Nov 5, 202411.560011.970011.050011.050011.0500690
Nov 4, 202411.220011.980011.220011.870011.8700125
Nov 1, 202410.520010.770010.520010.770010.77001,000
Oct 31, 202410.580010.580010.370010.370010.3700-
Oct 30, 202410.600010.600010.460010.460010.4600-
Oct 29, 202412.000012.020011.280011.280011.2800167
Oct 28, 202412.090012.090011.760011.760011.7600-
Oct 25, 202411.980011.980011.970011.970011.9700205
Oct 24, 202412.410012.410012.410012.410012.4100-
Oct 23, 202412.290012.300012.290012.300012.3000-
Oct 22, 202411.250011.260011.240011.260011.260046
Oct 21, 202411.310011.320011.310011.320011.3200-
Oct 18, 202411.230011.240011.220011.220011.2200-
Oct 17, 202410.870010.870010.860010.860010.8600-
Oct 16, 202410.800010.800010.800010.800010.8000-
Oct 15, 202410.700010.700010.680010.680010.680090
Oct 14, 202410.540011.000010.540011.000011.000070
Oct 11, 202410.500010.500010.500010.500010.5000-
Oct 10, 202410.590010.590010.440010.440010.4400-
Oct 9, 202410.550010.920010.550010.920010.9200250
Oct 8, 202410.360010.360010.350010.360010.3600-
Oct 7, 202410.880011.010010.880011.010011.0100-
Oct 4, 202410.820011.360010.820011.360011.360015
Oct 3, 202410.810010.810010.810010.810010.8100-
Oct 2, 202410.800010.810010.800010.810010.8100-
Oct 1, 202410.800010.820010.800010.810010.8100-
Sep 30, 202410.510010.980010.450010.980010.9800580
Sep 27, 202410.450010.460010.450010.460010.4600-
Sep 26, 202410.500010.820010.490010.820010.8200320
Sep 25, 202410.530010.530010.450010.450010.4500500
Sep 24, 202410.540010.540010.220010.220010.2200320
Sep 23, 20249.47509.47509.47509.47509.4750800
Sep 20, 20249.89509.89509.88509.89509.8950-
Sep 19, 20249.90509.90509.87509.87509.8750-
Sep 18, 202410.010010.01009.99509.99509.9950-
Sep 17, 202410.070010.070010.070010.070010.0700-
Sep 16, 20249.79509.79509.70009.78009.78001,000
Sep 13, 20249.82509.82509.82009.82009.8200-
Sep 12, 20249.68009.68009.68009.68009.6800-
Sep 11, 20249.80509.89509.80509.89509.8950-
Sep 10, 20249.96509.96509.96509.96509.9650160
Sep 9, 20248.80008.80008.80008.80008.8000-
Sep 6, 20248.80008.80008.80008.80008.8000-
Sep 5, 20248.61508.61508.61008.61008.6100-
Sep 4, 20248.39008.39008.38508.38508.3850-
Sep 3, 20248.09508.09508.09508.09508.0950500
Sep 2, 20247.99007.99007.99007.99007.9900500
Aug 30, 20247.63507.63507.63507.63507.6350-
Aug 29, 20247.53007.54007.53007.53507.5350-
Aug 28, 20247.62507.86007.62507.78007.7800255
Aug 27, 20248.02508.02507.90007.90007.9000-
Aug 26, 20248.44008.44008.44008.44008.4400-
Aug 23, 20248.64008.65008.64008.65008.6500-
Aug 22, 20248.75508.76508.75508.75508.7550-
Aug 21, 20248.74008.75508.73508.75508.7550-
Aug 20, 20249.10009.20009.10009.20009.2000250
Aug 19, 20249.11009.28509.11009.28509.285028
Aug 16, 20248.97008.97008.96508.96508.9650-
Aug 15, 20248.88508.88508.88508.88508.8850-
Aug 14, 20248.74508.74508.65008.65008.6500100
Aug 13, 20248.74009.10508.74009.10509.105080
Aug 12, 20248.88508.89008.88508.89008.8900-
Aug 9, 20249.27509.27509.27009.27009.2700-
Aug 8, 20248.24008.25508.24008.25508.2550-
Aug 7, 20248.81008.81008.80508.80508.8050130
Aug 6, 20247.94507.95007.94007.95007.9500-
Aug 5, 20248.04508.05507.61007.61007.6100750
Aug 2, 20249.10509.10508.29008.29008.2900240
Aug 1, 20249.23509.24009.23509.24009.2400-
Jul 31, 20249.27509.27509.27509.27509.2750-
Jul 30, 20249.19009.19009.18509.18509.1850-
Jul 29, 20249.11009.11009.11009.11009.1100-
Jul 26, 20248.89509.01508.89509.01509.0150-
Jul 25, 20249.30009.30009.28509.28509.2850-
Jul 24, 20249.77509.78509.77509.78509.7850-
Jul 23, 202410.340010.340010.340010.340010.3400320
Jul 22, 20249.17009.17009.16009.16009.1600-
Jul 19, 20249.35009.35009.34009.34009.3400-
Jul 18, 20249.29509.29509.29509.29509.2950-
Jul 17, 20249.70009.70009.25009.25009.2500320
Jul 16, 20249.08509.08509.08509.08509.0850160
Jul 15, 202410.200010.200010.200010.200010.2000-
Jul 12, 202410.200010.200010.200010.200010.2000-
Jul 11, 202410.200010.200010.200010.200010.2000-
Jul 10, 202410.200010.200010.200010.200010.2000-
Jul 9, 202410.200010.200010.200010.200010.2000-
Jul 8, 202410.200010.200010.200010.200010.2000-
Jul 5, 202410.200010.200010.200010.200010.2000-
Jul 4, 202410.200010.200010.200010.200010.2000-
Jul 3, 202410.200010.200010.200010.200010.2000-
Jul 2, 202410.200010.200010.200010.200010.2000-
Jul 1, 202410.200010.200010.200010.200010.2000-
Jun 28, 202410.100010.20009.585010.200010.20001,048
Jun 27, 20248.99008.99508.99008.99508.9950-
Jun 26, 20248.89008.89008.89008.89008.8900-
Jun 25, 20248.95008.97508.95008.97508.9750-
Jun 24, 20248.41008.41008.40008.40008.4000-
Jun 21, 20248.24008.24508.24008.24508.2450-
Jun 20, 20247.84507.84507.78007.78007.7800-
Jun 19, 20247.84007.84007.83507.84007.8400-
Jun 18, 20247.95007.95007.94507.94507.9450-
Jun 17, 20247.71507.71507.71507.71507.7150-
Jun 14, 20248.12008.12508.11508.12508.1250-
Jun 13, 20248.58508.60008.58008.60008.6000-
Jun 12, 20248.68008.68008.68008.68008.6800-
Jun 11, 20248.62508.62508.62508.62508.6250-
Jun 10, 20248.26508.76508.26008.76508.765045
Jun 7, 20247.70007.70007.69507.69507.6950-
Jun 6, 20248.07008.29508.00008.00008.000029,750
Jun 5, 20248.22008.22508.22008.22008.2200-
Jun 4, 20248.17008.17008.16508.16508.1650-
Jun 3, 20249.40009.40009.40009.40009.4000200
May 31, 202410.500010.500010.500010.500010.5000-
May 30, 202410.500010.500010.500010.500010.5000-
May 29, 202410.500010.500010.500010.500010.5000-
May 28, 202410.500010.500010.500010.500010.5000-
May 27, 202410.500010.500010.500010.500010.5000-
May 24, 202410.500010.500010.500010.500010.5000-
May 23, 202410.960010.960010.500010.500010.5000180
May 22, 202410.390010.390010.390010.390010.3900-
May 21, 202410.770010.770010.760010.760010.7600-
May 20, 202410.980010.980010.980010.980010.9800-
May 17, 202411.170011.170011.170011.170011.1700-
May 16, 202410.640010.640010.640010.640010.6400-
May 15, 202410.590010.590010.590010.590010.5900-
May 14, 202410.770010.770010.770010.770010.7700-
May 13, 202410.460010.460010.460010.460010.4600-
May 10, 20249.97509.97509.97509.97509.9750-
May 9, 20249.78509.79509.78509.79509.7950-
May 8, 20249.58009.58009.58009.58009.5800-
May 7, 202410.290010.450010.290010.450010.45001,000
May 6, 202411.210011.210011.210011.210011.2100-
May 3, 202411.060011.060010.930010.930010.9300100
May 2, 202410.740011.350010.720010.720010.7200100
Apr 30, 20249.48509.48509.48509.48509.4850-
Apr 29, 20249.52009.52009.52009.52009.5200-
Apr 26, 20249.43509.43509.43509.43509.4350-
Apr 25, 20249.83509.83509.43509.43509.4350650
Apr 24, 20249.64509.65509.64509.65509.6550-
Apr 23, 20249.70009.70009.69009.69009.6900-
Apr 22, 20249.88009.88009.82009.82009.8200-
Apr 19, 202410.420010.430010.400010.400010.4000-
Apr 18, 202410.760010.760010.760010.760010.7600-
Apr 17, 20249.90009.90009.90009.90009.9000-
Apr 16, 202410.040010.060010.040010.060010.0600100
Apr 15, 202410.290010.290010.280010.280010.2800200
Apr 12, 202410.950011.350010.710011.350011.3500350
Apr 11, 202410.910010.910010.910010.910010.9100-
Apr 10, 202411.320011.320011.310011.310011.3100-
Apr 9, 202411.100011.100011.100011.100011.1000-
Apr 8, 202411.030011.810011.030011.600011.6000734
Apr 5, 202410.750010.750010.700010.700010.7000-
Apr 4, 202412.430012.430011.740011.900011.90001,555
Apr 3, 202411.320011.500011.320011.500011.500012,185
Apr 2, 202411.500011.670011.500011.670011.6700-
Mar 28, 202411.470011.470010.830010.830010.830050
Mar 27, 202410.320010.760010.310010.760010.7600200
Mar 26, 202410.290010.890010.220010.220010.2200100
Mar 25, 202410.600011.490010.550010.720010.7200630
Mar 22, 202410.450011.550010.450011.550011.55001,738
Mar 21, 202410.610010.610010.010010.010010.010050
Mar 20, 202410.350010.490010.180010.270010.2700300
Mar 19, 202410.860011.500010.670010.670010.67004,725
Mar 18, 202410.300010.300010.140010.140010.1400-
Mar 15, 20248.690010.86008.685010.860010.8600621
Mar 14, 20248.60008.68508.60008.68508.6850-
Mar 13, 20248.21508.43508.21508.43508.4350-
Mar 12, 20248.26508.31008.26508.31008.3100-
Mar 11, 20248.90008.90008.76508.76508.7650-
Mar 8, 20248.43508.43508.43508.43508.4350-
Mar 7, 20248.47008.47008.47008.47008.4700-
Mar 6, 20249.00009.00008.99508.99508.9950-
Mar 5, 20249.07509.19009.07509.19009.1900305
Mar 4, 20249.31009.31009.30509.30509.3050-
Mar 1, 20248.67008.67008.66008.66008.6600-
Feb 29, 20248.78509.35508.78008.83508.8350144
Feb 28, 20248.71008.71508.71008.71508.7150-
Feb 27, 20248.95008.95008.95008.95008.9500-
Feb 26, 20249.91009.91009.00009.00009.0000747
Feb 23, 20248.35008.35008.34508.35008.3500-
Feb 22, 20247.98507.98507.97507.97507.9750-
Feb 21, 20247.80007.80007.80007.80007.8000-
Feb 20, 20247.65507.65507.64507.65507.6550-
Feb 19, 20247.66007.67007.66007.67007.6700-
Feb 16, 20247.80007.80007.79507.79507.7950-
Feb 15, 20247.58007.58507.58007.58507.5850-
Feb 14, 20247.79007.79007.79007.79007.7900-
Feb 13, 20247.81507.81507.81007.81507.8150-
Feb 12, 20248.90008.90008.90008.90008.9000350
Feb 9, 20249.40509.40509.39509.40009.4000-
Feb 8, 20249.85009.85009.85009.85009.8500-
Feb 7, 202410.500010.500010.440010.440010.4400-
Feb 6, 20249.86009.86009.80509.80509.8050-
Feb 5, 20249.93509.93509.93509.93509.9350-
Feb 2, 20249.495010.94009.495010.270010.2700283
Feb 1, 20248.49508.50008.40508.40508.4050-
Jan 31, 20249.24509.24508.41508.41508.41501,400
Jan 30, 20248.23508.24008.23508.24008.2400255
Jan 29, 20247.68007.68007.68007.68007.6800-
Jan 26, 20247.64007.64007.64007.64007.6400-
Jan 25, 20247.33507.56007.33507.56007.56002,217
Jan 24, 20246.56006.56006.56006.56006.5600-

Related Tickers

0OG0.F Organigram Holdings Inc.
1.4420
-1.50%
 
11L.BE Canopy Growth Corp
2.0850
-1.88%
 
R9U2.DU Green Thumb Industries Inc
6.66
-1.04%
 
0OG0.DU OrganiGram Holdings Inc. R
1.4400
-1.37%
 
0OG0.SG Organigram Holdings Inc.
1.4500
-1.09%
 
4KF0.SG Glass House Brands Inc
5.30
-1.85%
 
0OG0.BE OrganiGram Holdings Inc
1.4460
-1.36%
 
Y7Q.F Planet 13 Holdings Inc.
0.3220
-2.42%
 
R9U2.BE Green Thumb Industries Inc
6.78
-0.07%
 
R9U2.SG Green Thumb Industries Inc
6.67
-0.37%