Frankfurt - Delayed Quote EUR
Twin Hospitality Group Inc. R (T6E.F)
5.20
-0.05
(-0.95%)
At close: May 2 at 8:17:13 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Apr 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Apr 15, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Apr 14, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Apr 11, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Apr 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Apr 9, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Apr 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Apr 7, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Apr 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 1, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 30 |
| Mar 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Mar 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Mar 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Mar 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Mar 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 17, 2025 | 6.05 | 6.40 | 6.05 | 6.40 | 6.40 | 14 |
| Mar 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 13, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 12, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Mar 11, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Mar 10, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Mar 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Mar 6, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Mar 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Mar 4, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Mar 3, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Feb 28, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Feb 27, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Feb 26, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Feb 25, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| Feb 24, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Feb 21, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Feb 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 19, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Feb 18, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Feb 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Feb 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| Feb 13, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| Feb 12, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Feb 11, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| Feb 10, 2025 | 9.70 | 9.70 | 8.72 | 8.72 | 8.72 | 254 |
| Feb 7, 2025 | 9.66 | 9.66 | 8.22 | 9.10 | 9.10 | 13 |
| Feb 6, 2025 | 10.45 | 10.45 | 10.10 | 10.10 | 10.10 | 10 |
| Feb 5, 2025 | 11.08 | 11.08 | 8.52 | 8.52 | 8.52 | 31 |
| Feb 4, 2025 | 13.46 | 13.46 | 9.96 | 10.65 | 10.65 | 206 |
| Feb 3, 2025 | 14.08 | 14.08 | 14.05 | 14.05 | 14.05 | 1 |