Skip to main content
Tribal Group plc (FRA:T3G)
Germany flag Germany · Delayed Price · Currency is EUR
0.650
-0.005 (-0.76%)
Last updated: Dec 4, 2025, 3:29 PM CET

Tribal Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.650.670.650.670.673.08%-
Dec 4, 20250.650.650.650.650.65-0.76%-
Dec 3, 20250.650.660.650.660.661.55%-
Dec 2, 20250.660.660.640.650.650.78%-
Dec 1, 20250.640.640.640.640.64-0.78%-
Nov 28, 20250.650.650.630.650.651.57%-
Nov 27, 20250.640.640.640.640.64--
Nov 26, 20250.640.650.640.640.64-0.78%-
Nov 25, 20250.660.660.640.640.64-2.29%-
Nov 24, 20250.690.690.660.660.66-0.76%-
Nov 21, 20250.660.660.660.660.66--
Nov 20, 20250.670.670.660.660.66--
Nov 19, 20250.670.670.660.660.66--
Nov 18, 20250.680.680.660.660.66-0.75%-
Nov 17, 20250.670.670.670.670.67--
Nov 14, 20250.660.670.660.670.67--
Nov 13, 20250.650.670.650.670.67-0.75%-
Nov 12, 20250.670.670.670.670.670.75%-
Nov 11, 20250.670.670.670.670.67-1.48%-
Nov 10, 20250.650.680.650.680.682.27%-
Nov 7, 20250.650.660.650.660.66-1.49%-
Nov 6, 20250.650.670.650.670.67--
Nov 5, 20250.670.680.670.670.67-2.90%-
Nov 4, 20250.670.690.670.690.690.73%-
Nov 3, 20250.680.690.680.690.69--
Oct 31, 20250.680.690.680.690.69--
Oct 30, 20250.690.700.690.690.69-2.14%-
Oct 29, 20250.700.700.700.700.70--
Oct 28, 20250.700.710.700.700.70-0.71%-
Oct 27, 20250.700.710.700.710.71-0.70%-
Oct 24, 20250.710.710.710.710.71-2.07%-
Oct 23, 20250.700.730.690.730.736.62%-
Oct 22, 20250.670.680.670.680.68--
Oct 21, 20250.670.680.670.680.68-1.45%-
Oct 20, 20250.670.690.670.690.691.47%-
Oct 17, 20250.670.680.670.680.68--
Oct 16, 20250.660.680.660.680.682.26%-
Oct 15, 20250.620.670.620.670.676.40%-
Oct 14, 20250.620.630.620.630.63--
Oct 13, 20250.630.630.630.630.63-4.58%-
Oct 10, 20250.670.680.660.660.66-2.96%-
Oct 9, 20250.680.690.670.680.68-0.74%-
Oct 8, 20250.670.680.670.680.681.49%-
Oct 7, 20250.670.670.670.670.67--
Oct 6, 20250.680.680.640.670.671.52%-
Oct 3, 20250.680.690.660.660.66-2.94%-
Oct 2, 20250.660.680.660.680.682.26%-
Oct 1, 20250.670.670.660.670.67--
Sep 30, 20250.690.690.670.670.67-6.99%-
Sep 29, 20250.690.720.690.720.72--
Sep 26, 20250.710.720.710.720.72-0.69%-
Sep 25, 20250.690.720.690.720.720.70%-
Sep 24, 20250.710.720.710.720.72-2.05%-
Sep 23, 20250.700.730.700.730.731.39%-
Sep 22, 20250.710.720.710.720.722.13%-
Sep 19, 20250.710.710.710.710.71--
Sep 18, 20250.710.710.710.710.71-0.70%-
Sep 17, 20250.700.710.700.710.71-0.70%-
Sep 16, 20250.710.720.710.720.72--
Sep 15, 20250.710.720.710.720.72-0.69%-
Sep 12, 20250.720.720.720.720.72-0.69%-
Sep 11, 20250.710.730.710.730.731.40%-
Sep 10, 20250.740.740.720.720.72-6.54%-
Sep 9, 20250.740.770.740.770.774.08%-
Sep 8, 20250.700.740.700.740.745.00%-
Sep 5, 20250.690.700.690.700.70--
Sep 4, 20250.660.700.660.700.705.26%-
Sep 3, 20250.650.670.650.670.671.53%-
Sep 2, 20250.630.660.630.660.662.34%-
Sep 1, 20250.620.640.620.640.643.23%-
Aug 29, 20250.620.630.620.620.62-1.59%-
Aug 28, 20250.630.640.630.630.63-0.79%-
Aug 27, 20250.650.650.640.640.64-2.31%-
Aug 26, 20250.640.650.640.650.65-16.67%-
Aug 25, 20250.640.780.640.780.7820.00%5,500
Aug 22, 20250.630.650.630.650.651.56%-
Aug 21, 20250.640.650.640.640.64--
Aug 20, 20250.570.640.570.640.641.59%-
Aug 19, 20250.510.690.510.630.6320.00%5,500
Aug 18, 20250.520.530.520.530.53--
Aug 15, 20250.530.530.530.530.53--
Aug 14, 20250.510.530.510.530.53-3.67%-
Aug 13, 20250.550.550.550.550.55-4.39%-
Aug 12, 20250.590.590.570.570.57-4.20%-
Aug 11, 20250.570.610.570.600.605.31%-
Aug 8, 20250.570.570.570.570.57--
Aug 7, 20250.590.590.570.570.57-3.42%-
Aug 6, 20250.540.590.540.590.597.34%-
Aug 5, 20250.540.550.540.550.550.93%-
Aug 4, 20250.530.540.530.540.541.89%-
Aug 1, 20250.510.530.510.530.53--
Jul 31, 20250.530.530.520.530.531.92%-
Jul 30, 20250.490.520.490.520.52--
Jul 29, 20250.520.540.520.520.52--
Jul 28, 20250.460.520.460.520.5210.64%-
Jul 25, 20250.470.470.470.470.47-0.42%-
Jul 24, 20250.470.470.470.470.47--
Jul 23, 20250.470.470.470.470.47-0.42%-
Jul 22, 20250.470.470.470.470.47--
Jul 21, 20250.470.470.470.470.47--