Skip to main content
Tatry mountain resorts, a.s. (BSSE:1TMR001E)
Slovakia flag Slovakia · Delayed Price · Currency is EUR
16.75
-0.25 (-1.47%)
At close: Mar 9, 2026

BSSE:1TMR001E Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.7517.0016.7517.0017.001.49%96
Mar 3, 202617.1517.1516.7516.7516.75-2.33%90
Mar 2, 202617.1517.1517.1517.1517.15-40
Feb 27, 202617.1517.1517.1517.1517.150.29%10
Feb 26, 202617.1017.1017.1017.1017.10-1,011
Feb 25, 202617.1017.1017.1017.1017.100.59%60
Feb 24, 202617.0017.0017.0017.0017.00-40
Feb 23, 202617.0017.0017.0017.0017.00-1.62%40
Feb 19, 202617.1017.2817.1017.2817.280.76%614
Feb 18, 202617.1017.1517.1017.1517.15-0.29%150
Feb 16, 202617.0517.2017.0517.2017.200.58%511
Feb 13, 202617.1017.1017.1017.1017.10-550
Feb 11, 202617.1017.1017.1017.1017.100.29%750
Feb 9, 202617.0517.0517.0517.0517.05-0.35%261
Feb 6, 202617.1117.1117.1117.1117.11-0.06%25
Feb 5, 202617.3017.3017.1217.1217.120.06%405
Feb 4, 202617.3017.3017.1117.1117.11-1.10%239
Feb 3, 202617.1117.3017.1117.3017.30-1.14%328
Feb 2, 202617.5017.5017.1017.5017.50-279
Jan 30, 202617.5017.5017.5017.5017.502.28%194
Jan 29, 202617.1017.1117.1017.1117.110.35%4
Jan 26, 202617.2117.2117.0517.0517.05-0.58%771
Jan 23, 202617.6917.6917.1517.1517.15-1.15%169
Jan 22, 202617.7017.7017.3517.3517.35-185
Jan 21, 202617.3517.3517.3517.3517.35-412
Jan 20, 202617.3517.3517.3517.3517.352.06%57
Jan 19, 202617.0017.0017.0017.0017.00-2.86%214
Jan 16, 202617.3517.5017.3517.5017.500.86%80
Jan 15, 202617.5017.5017.3517.3517.35-1.98%927
Jan 14, 202618.2018.2017.7017.7017.70-2.75%316
Jan 13, 202618.3018.3018.2018.2018.20-0.55%16
Jan 8, 202618.3018.3018.3018.3018.30-1.08%158
Jan 7, 202618.5018.5018.5018.5018.50-15
Jan 5, 202618.5018.5018.5018.5018.500.54%16
Jan 2, 202618.4018.4018.4018.4018.40-11
Dec 29, 202518.4018.4018.4018.4018.40-2
Dec 23, 202518.4018.4018.4018.4018.404.55%620
Dec 22, 202518.4018.4017.6017.6017.60-6.73%140
Dec 17, 202518.8718.8718.8718.8718.879.97%24
Dec 15, 202517.1617.1617.1617.1617.160.29%25
Dec 12, 202517.1117.1117.1117.1117.11-3.11%40
Dec 10, 202517.6617.6617.6617.6617.660.28%1
Dec 9, 202517.8017.8017.6117.6117.610.57%21
Dec 8, 202517.5117.5117.5117.5117.51-25
Dec 4, 202517.5117.5117.5117.5117.510.06%25
Dec 2, 202517.5017.5017.5017.5017.50-4.11%203
Dec 1, 202517.5018.2517.1018.2518.250.83%652
Nov 28, 202518.1018.1018.1018.1018.101.69%10
Nov 26, 202517.7917.8017.7917.8017.80-1.11%280
Nov 25, 202517.5018.0017.5018.0018.005.32%410
Nov 24, 202517.0917.0917.0917.0917.090.29%155
Nov 21, 202517.1217.1217.0417.0417.040.18%86
Nov 20, 202517.1217.1217.0117.0117.01-0.64%83
Nov 19, 202517.1217.1217.1217.1217.120.12%40
Nov 18, 202517.1017.1117.1017.1017.10-2.84%86
Nov 17, 202517.6017.6017.6017.6017.60-293
Nov 14, 202517.5917.6017.5917.6017.60-550
Nov 13, 202517.0017.6017.0017.6017.606.67%218
Nov 12, 202516.5016.5016.5016.5016.50-2.94%130
Nov 11, 202517.0217.6017.0017.0017.00-3.41%1,330
Nov 10, 202517.5017.6017.5017.6017.600.57%489
Nov 7, 202517.5017.5017.5017.5017.50-0.06%80
Nov 6, 202517.6017.6017.5117.5117.51-0.51%489
Nov 5, 202517.6017.6517.6017.6017.600.57%1,300
Nov 4, 202517.5017.5017.5017.5017.50-0.06%500
Nov 3, 202517.5117.5117.5117.5117.51-0.51%60
Oct 31, 202517.5517.6017.5517.6017.60-4.35%80
Oct 30, 202517.5118.7017.5118.4018.405.08%930
Oct 29, 202517.5117.5117.5117.5117.51-0.51%25
Oct 28, 202517.6017.6117.6017.6017.60-1.12%700
Oct 27, 202518.4018.9917.8017.8017.80-3.26%2,390
Oct 23, 202518.3018.4018.3018.4018.40-0.54%115
Oct 22, 202518.0118.5018.0118.5018.502.78%906
Oct 21, 202518.2518.5018.0018.0018.00-1.37%2,072
Oct 20, 202517.8018.2517.8018.2518.251.96%1,171
Oct 17, 202517.5017.9017.5017.9017.902.29%1,030
Oct 16, 202517.5517.5517.5017.5017.50-2.78%130
Oct 15, 202518.0118.0117.6018.0018.00-0.06%597
Oct 14, 202518.2518.2518.0118.0118.01-1,249
Oct 13, 202518.0018.0118.0018.0118.01-2.12%1,937
Oct 10, 202518.5018.5018.0018.4018.402.22%950
Oct 9, 202518.6218.6218.0018.0018.00-5.26%750
Oct 8, 202519.2019.2019.0019.0019.00-1.55%1,338
Oct 7, 202519.3019.3019.0019.3019.30-3.50%1,250
Oct 6, 202519.6520.0019.6120.0020.00-860
Oct 3, 202519.9920.0019.9920.0020.00-250
Oct 2, 202520.0020.0020.0020.0020.00-55
Oct 1, 202520.4020.4020.0020.0020.00-1.96%650
Sep 30, 202520.4020.4019.0020.4020.40-0.24%1,607
Sep 29, 202520.4020.5020.4020.4520.45-0.24%784
Sep 26, 202520.5020.5020.5020.5020.500.44%400
Sep 25, 202520.8020.8020.4120.4120.41-2.34%367
Sep 24, 202520.9020.9020.9020.9020.900.48%244
Sep 23, 202520.7520.8020.7520.8020.80-219
Sep 22, 202520.8020.8020.8020.8020.80-0.95%100
Sep 19, 202521.0021.0021.0021.0021.002.44%7
Sep 18, 202520.5020.5020.5020.5020.500.24%20
Sep 17, 202520.4520.4520.4520.4520.45-0.73%1,244
Sep 16, 202520.4520.6020.4520.6020.60-1.90%288
Sep 12, 202521.0021.0021.0021.0021.002.44%429