TBC Bank Group PLC (FRA:LR6)
Germany
· Delayed Price · Currency is EUR 48.20
+2.60 (5.70%)
At close: Dec 5, 2025
TBC Bank Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| Dec 3, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Dec 2, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Dec 1, 2025 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 3.07% | 126 |
| Nov 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.80% | - |
| Nov 27, 2025 | 45.20 | 47.40 | 45.20 | 47.40 | 47.40 | 6.76% | 20 |
| Nov 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Nov 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 3.30% | - |
| Nov 24, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.42% | 194 |
| Nov 21, 2025 | 42.00 | 42.00 | 41.40 | 41.40 | 41.40 | -0.48% | 194 |
| Nov 20, 2025 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Nov 19, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Nov 18, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | 350 |
| Nov 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Nov 14, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Nov 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Nov 12, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Nov 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Nov 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Nov 7, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -10.74% | - |
| Nov 6, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.63% | - |
| Nov 5, 2025 | 48.00 | 49.20 | 48.00 | 49.20 | 49.20 | -0.81% | 40 |
| Nov 4, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Nov 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Oct 31, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Oct 30, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Oct 29, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - | - |
| Oct 28, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.65% | - |
| Oct 27, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Oct 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Oct 23, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.49% | - |
| Oct 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.64 | 0.42% | - |
| Oct 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.44 | 0.42% | - |
| Oct 20, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.25 | -3.63% | - |
| Oct 17, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.03 | -0.80% | - |
| Oct 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.42 | 2.88% | - |
| Oct 15, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.04 | -6.54% | - |
| Oct 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.40 | -2.80% | - |
| Oct 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.88 | 2.88% | - |
| Oct 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.40 | 0.97% | - |
| Oct 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | - | - |
| Oct 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | - | - |
| Oct 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | -0.96% | - |
| Oct 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.40 | 0.97% | - |
| Oct 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | -2.83% | - |
| Oct 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.39 | 0.95% | - |
| Oct 1, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | 1.94% | - |
| Sep 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | 1.98% | - |
| Sep 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.92 | 1.41% | - |
| Sep 26, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.22 | -1.39% | - |
| Sep 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.92 | - | - |
| Sep 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.92 | - | - |
| Sep 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.92 | -1.94% | - |
| Sep 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | -2.83% | - |
| Sep 19, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.39 | 2.91% | - |
| Sep 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | - | - |
| Sep 17, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | -1.90% | - |
| Sep 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | 1.94% | - |
| Sep 15, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | -1.90% | - |
| Sep 12, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 51.89 | 2.94% | 316 |
| Sep 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.41 | -0.97% | - |
| Sep 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | 3.00% | - |
| Sep 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.42 | 0.40% | - |
| Sep 8, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.22 | -3.30% | - |
| Sep 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.90 | 1.98% | - |
| Sep 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.92 | 3.06% | - |
| Sep 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.43 | -2.97% | - |
| Sep 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.92 | -0.98% | - |
| Sep 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.41 | -1.92% | - |
| Aug 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.40 | - | - |
| Aug 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.40 | -0.95% | - |
| Aug 27, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.89 | -1.87% | - |
| Aug 26, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.88 | - | - |
| Aug 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.88 | - | - |
| Aug 22, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 52.88 | 0.94% | - |
| Aug 21, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.39 | 1.92% | - |
| Aug 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.40 | - | 1 |
| Aug 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.40 | -1.89% | - |
| Aug 18, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.39 | -2.75% | - |
| Aug 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 53.87 | -2.68% | - |
| Aug 14, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 55.35 | - | 1,053 |
| Aug 13, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.88 | 1.82% | - |
| Aug 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.90 | -2.65% | - |
| Aug 11, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 55.37 | -2.59% | 1 |
| Aug 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 56.84 | 3.57% | - |
| Aug 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.88 | - | - |
| Aug 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.88 | 0.90% | - |
| Aug 5, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.39 | 0.91% | - |
| Aug 4, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 53.90 | -2.65% | 262 |
| Aug 1, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.37 | - | - |
| Jul 31, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.37 | - | - |
| Jul 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.37 | 1.80% | - |
| Jul 29, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.39 | - | - |
| Jul 28, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.39 | - | - |
| Jul 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.39 | - | - |
| Jul 24, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.39 | - | - |
| Jul 23, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.39 | -0.89% | - |
| Jul 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.88 | -0.88% | - |
| Jul 21, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.37 | -0.88% | - |
| Jul 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.86 | 0.88% | - |