TruBridge, Inc. (FRA:PS1)
Germany
· Delayed Price · Currency is EUR 20.20
+0.30 (1.51%)
Last updated: Dec 5, 2025, 8:02 AM CET
TruBridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Dec 3, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Dec 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Dec 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.08% | - |
| Nov 28, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 1.55% | 110 |
| Nov 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Nov 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Nov 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Nov 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | - |
| Nov 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Nov 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Nov 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Nov 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Nov 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.57% | - |
| Nov 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Nov 11, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Nov 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Nov 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Nov 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Nov 3, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 0.60% | 89 |
| Oct 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Oct 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Oct 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Oct 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Oct 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Oct 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Oct 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Oct 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Oct 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Oct 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Oct 13, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Oct 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Oct 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Oct 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Oct 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Oct 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | 63 |
| Oct 2, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Oct 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Sep 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Sep 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Sep 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Sep 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | 187 |
| Sep 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Sep 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Sep 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Sep 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Sep 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Sep 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Sep 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.55% | - |
| Sep 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Sep 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Sep 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Sep 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Sep 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Sep 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Sep 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Sep 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Sep 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Aug 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Aug 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Aug 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Aug 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Aug 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.96% | - |
| Aug 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Aug 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Aug 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Aug 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Aug 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Aug 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Aug 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Aug 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Aug 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Aug 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -11.05% | - |
| Aug 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Aug 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Aug 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Aug 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.39% | - |
| Aug 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Aug 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Jul 31, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Jul 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -5.53% | - |
| Jul 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jul 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Jul 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Jul 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Jul 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jul 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Jul 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Jul 18, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |