Timbercreek Financial Corp. (FRA:58O)
Germany
· Delayed Price · Currency is EUR 4.080
0.00 (0.00%)
At close: Dec 5, 2025
Timbercreek Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Dec 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Dec 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Dec 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Nov 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Nov 27, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | 0.48% | - |
| Nov 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.16 | 1.94% | - |
| Nov 25, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 0.98% | - |
| Nov 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.05 | 1.49% | - |
| Nov 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.99 | -0.99% | - |
| Nov 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | -0.98% | - |
| Nov 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 1.49% | - |
| Nov 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.01 | -4.27% | - |
| Nov 17, 2025 | 4.08 | 4.22 | 4.08 | 4.22 | 4.18 | 6.57% | 1,109 |
| Nov 14, 2025 | 4.08 | 4.08 | 3.96 | 3.96 | 3.93 | -7.91% | 3,100 |
| Nov 13, 2025 | 4.16 | 4.30 | 4.16 | 4.30 | 4.26 | 4.37% | 900 |
| Nov 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | 0.49% | - |
| Nov 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 0.99% | - |
| Nov 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.03 | 2.01% | - |
| Nov 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.95 | -2.45% | - |
| Nov 6, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.05 | 2.51% | 1,000 |
| Nov 5, 2025 | 3.90 | 3.98 | 3.90 | 3.98 | 3.95 | 0.51% | 99 |
| Nov 4, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.93 | -3.41% | - |
| Nov 3, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | 4.07 | -0.49% | 3,807 |
| Oct 31, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.09 | -5.50% | - |
| Oct 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | -1.36% | - |
| Oct 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.35 | 0.45% | - |
| Oct 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | -2.65% | - |
| Oct 27, 2025 | 4.44 | 4.52 | 4.44 | 4.52 | 4.45 | 2.73% | 195 |
| Oct 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | 1.38% | - |
| Oct 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.27 | -0.46% | - |
| Oct 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | 0.93% | - |
| Oct 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.25 | -1.37% | - |
| Oct 20, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.31 | 0.92% | 1,447 |
| Oct 17, 2025 | 4.32 | 4.34 | 4.32 | 4.34 | 4.27 | -1.81% | 110 |
| Oct 16, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.35 | 0.91% | - |
| Oct 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.31 | 0.92% | - |
| Oct 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.27 | - | - |
| Oct 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.27 | -1.81% | - |
| Oct 10, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.35 | -1.78% | - |
| Oct 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | -2.17% | - |
| Oct 8, 2025 | 4.52 | 4.60 | 4.52 | 4.60 | 4.52 | 1.77% | 1,050 |
| Oct 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | -0.44% | - |
| Oct 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | - | - |
| Oct 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | -1.73% | - |
| Oct 2, 2025 | 4.52 | 4.62 | 4.52 | 4.62 | 4.54 | -0.43% | 850 |
| Oct 1, 2025 | 4.54 | 4.64 | 4.54 | 4.64 | 4.56 | 1.31% | 1,050 |
| Sep 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.50 | - | - |
| Sep 29, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.50 | -0.87% | - |
| Sep 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.51 | -0.43% | - |
| Sep 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.53 | 0.43% | - |
| Sep 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.51 | -2.53% | - |
| Sep 23, 2025 | 4.64 | 4.74 | 4.64 | 4.74 | 4.63 | 0.42% | 25 |
| Sep 22, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.61 | 0.85% | - |
| Sep 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.57 | 0.86% | 700 |
| Sep 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.53 | -0.43% | - |
| Sep 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.55 | -1.69% | - |
| Sep 16, 2025 | 4.68 | 4.74 | 4.68 | 4.74 | 4.63 | 1.72% | 806 |
| Sep 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.55 | - | - |
| Sep 12, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.55 | 0.43% | - |
| Sep 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.53 | - | - |
| Sep 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.53 | -0.85% | - |
| Sep 9, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.57 | -2.09% | - |
| Sep 8, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.67 | 0.42% | 371 |
| Sep 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.65 | 0.42% | - |
| Sep 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | -0.42% | - |
| Sep 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.65 | -0.42% | - |
| Sep 2, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | - | - |
| Sep 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | -1.65% | - |
| Aug 29, 2025 | 4.76 | 4.86 | 4.76 | 4.86 | 4.74 | 1.67% | 1,121 |
| Aug 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.63 | 0.84% | - |
| Aug 27, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.59 | 0.42% | - |
| Aug 26, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.57 | 0.43% | - |
| Aug 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.55 | -2.49% | - |
| Aug 22, 2025 | 4.72 | 4.82 | 4.72 | 4.82 | 4.67 | 2.55% | 1,274 |
| Aug 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.55 | -0.42% | - |
| Aug 20, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.57 | -0.42% | - |
| Aug 19, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.59 | 0.42% | - |
| Aug 18, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.57 | -2.07% | 1,368 |
| Aug 15, 2025 | 4.72 | 4.82 | 4.72 | 4.82 | 4.67 | 1.69% | 1,368 |
| Aug 14, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.59 | - | - |
| Aug 13, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.59 | -2.87% | - |
| Aug 12, 2025 | 4.74 | 4.88 | 4.74 | 4.88 | 4.73 | 3.83% | 4,000 |
| Aug 11, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.55 | - | 1,487 |
| Aug 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.55 | 0.43% | - |
| Aug 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.53 | -1.27% | - |
| Aug 6, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.59 | -0.84% | - |
| Aug 5, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.63 | 0.84% | - |
| Aug 4, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.59 | -2.07% | - |
| Aug 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.69 | 0.83% | - |
| Jul 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.65 | -1.23% | - |
| Jul 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.67 | 0.83% | - |
| Jul 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.63 | 0.42% | - |
| Jul 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.62 | -0.41% | - |
| Jul 25, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.63 | -0.41% | - |
| Jul 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.65 | - | - |
| Jul 23, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.65 | 0.41% | - |
| Jul 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.63 | -0.41% | - |
| Jul 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.65 | - | - |
| Jul 18, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.65 | - | - |