Tanger Inc. (FRA:T6O)
Germany
· Delayed Price · Currency is EUR 27.12
-0.38 (-1.38%)
Last updated: Dec 5, 2025, 3:29 PM CET
Tanger Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.42 | 27.50 | 27.33 | 27.50 | 27.50 | 0.73% | - |
| Dec 3, 2025 | 27.52 | 27.55 | 27.30 | 27.30 | 27.30 | -3.33% | - |
| Dec 2, 2025 | 28.02 | 28.24 | 28.02 | 28.24 | 28.24 | 0.79% | - |
| Dec 1, 2025 | 27.24 | 28.02 | 27.24 | 28.02 | 28.02 | -1.99% | - |
| Nov 28, 2025 | 28.25 | 28.59 | 28.25 | 28.59 | 28.59 | 1.35% | - |
| Nov 27, 2025 | 28.22 | 28.22 | 28.21 | 28.21 | 28.21 | -0.77% | - |
| Nov 26, 2025 | 28.29 | 28.43 | 28.28 | 28.43 | 28.43 | 1.14% | - |
| Nov 25, 2025 | 27.98 | 28.11 | 27.96 | 28.11 | 28.11 | -1.09% | - |
| Nov 24, 2025 | 29.94 | 29.94 | 28.33 | 28.42 | 28.42 | 1.36% | 30 |
| Nov 21, 2025 | 27.71 | 28.04 | 27.71 | 28.04 | 28.04 | 0.32% | - |
| Nov 20, 2025 | 27.72 | 27.95 | 27.72 | 27.95 | 27.95 | 1.19% | - |
| Nov 19, 2025 | 27.44 | 27.62 | 27.42 | 27.62 | 27.62 | 0.69% | - |
| Nov 18, 2025 | 27.53 | 27.57 | 27.43 | 27.43 | 27.43 | -4.22% | - |
| Nov 17, 2025 | 28.48 | 28.64 | 28.48 | 28.64 | 28.64 | 1.49% | - |
| Nov 14, 2025 | 28.23 | 28.27 | 28.22 | 28.22 | 28.22 | -2.35% | - |
| Nov 13, 2025 | 28.91 | 28.91 | 28.87 | 28.90 | 28.90 | -1.57% | - |
| Nov 12, 2025 | 29.22 | 29.36 | 29.22 | 29.36 | 29.36 | 1.63% | - |
| Nov 11, 2025 | 28.83 | 28.89 | 28.81 | 28.89 | 28.89 | -1.26% | - |
| Nov 10, 2025 | 29.06 | 29.26 | 29.04 | 29.26 | 29.26 | 3.32% | - |
| Nov 7, 2025 | 28.41 | 28.41 | 28.32 | 28.32 | 28.32 | -0.81% | - |
| Nov 6, 2025 | 28.62 | 28.62 | 28.55 | 28.55 | 28.55 | -0.38% | - |
| Nov 5, 2025 | 28.52 | 28.66 | 28.52 | 28.66 | 28.66 | 3.17% | - |
| Nov 4, 2025 | 27.47 | 27.78 | 27.44 | 27.78 | 27.78 | 1.05% | - |
| Nov 3, 2025 | 27.44 | 27.52 | 27.44 | 27.49 | 27.49 | -1.08% | - |
| Oct 31, 2025 | 27.11 | 27.79 | 27.11 | 27.79 | 27.79 | -1.73% | - |
| Oct 30, 2025 | 27.75 | 28.28 | 27.75 | 28.28 | 28.03 | -0.63% | - |
| Oct 29, 2025 | 27.90 | 28.46 | 27.90 | 28.46 | 28.21 | 0.71% | - |
| Oct 28, 2025 | 28.02 | 28.26 | 28.02 | 28.26 | 28.01 | -0.77% | - |
| Oct 27, 2025 | 28.08 | 28.48 | 28.08 | 28.48 | 28.23 | 1.46% | - |
| Oct 24, 2025 | 27.91 | 28.07 | 27.88 | 28.07 | 27.82 | -0.11% | - |
| Oct 23, 2025 | 27.95 | 28.10 | 27.95 | 28.10 | 27.85 | 2.63% | - |
| Oct 22, 2025 | 27.41 | 27.41 | 27.38 | 27.38 | 27.14 | -0.40% | - |
| Oct 21, 2025 | 27.26 | 27.49 | 27.25 | 27.49 | 27.24 | -0.29% | - |
| Oct 20, 2025 | 27.38 | 27.57 | 27.37 | 27.57 | 27.32 | 1.77% | - |
| Oct 17, 2025 | 26.70 | 27.09 | 26.60 | 27.09 | 26.85 | -1.17% | - |
| Oct 16, 2025 | 27.27 | 27.41 | 27.27 | 27.41 | 27.16 | -0.40% | - |
| Oct 15, 2025 | 27.29 | 27.52 | 27.29 | 27.52 | 27.27 | 0.70% | - |
| Oct 14, 2025 | 27.20 | 27.33 | 27.18 | 27.33 | 27.09 | 0.74% | - |
| Oct 13, 2025 | 26.94 | 27.13 | 26.94 | 27.13 | 26.89 | -1.63% | - |
| Oct 10, 2025 | 27.51 | 27.58 | 27.51 | 27.58 | 27.33 | -0.22% | - |
| Oct 9, 2025 | 27.49 | 27.64 | 27.49 | 27.64 | 27.39 | -0.68% | - |
| Oct 8, 2025 | 27.72 | 27.83 | 27.71 | 27.83 | 27.58 | -0.75% | - |
| Oct 7, 2025 | 27.74 | 28.04 | 27.74 | 28.04 | 27.79 | -1.61% | - |
| Oct 6, 2025 | 28.33 | 28.50 | 28.30 | 28.50 | 28.25 | 1.32% | - |
| Oct 3, 2025 | 28.05 | 28.13 | 28.04 | 28.13 | 27.88 | -0.07% | - |
| Oct 2, 2025 | 27.98 | 28.15 | 27.96 | 28.15 | 27.90 | 0.25% | - |
| Oct 1, 2025 | 27.79 | 28.08 | 27.77 | 28.08 | 27.83 | 1.04% | - |
| Sep 30, 2025 | 27.65 | 27.79 | 27.65 | 27.79 | 27.54 | -1.17% | - |
| Sep 29, 2025 | 28.02 | 28.12 | 28.00 | 28.12 | 27.87 | 1.15% | - |
| Sep 26, 2025 | 27.65 | 27.80 | 27.65 | 27.80 | 27.55 | 0.62% | - |
| Sep 25, 2025 | 27.47 | 27.63 | 27.44 | 27.63 | 27.38 | -1.04% | - |
| Sep 24, 2025 | 27.66 | 27.92 | 27.64 | 27.92 | 27.67 | 1.16% | - |
| Sep 23, 2025 | 27.45 | 27.60 | 27.45 | 27.60 | 27.35 | -0.07% | - |
| Sep 22, 2025 | 27.62 | 27.62 | 27.59 | 27.62 | 27.37 | -1.88% | - |
| Sep 19, 2025 | 27.93 | 28.15 | 27.92 | 28.15 | 27.90 | -0.18% | - |
| Sep 18, 2025 | 28.09 | 28.20 | 28.05 | 28.20 | 27.95 | 1.18% | - |
| Sep 17, 2025 | 27.67 | 27.87 | 27.67 | 27.87 | 27.62 | -0.32% | - |
| Sep 16, 2025 | 27.91 | 27.96 | 27.88 | 27.96 | 27.71 | -2.03% | - |
| Sep 15, 2025 | 28.37 | 28.54 | 28.34 | 28.54 | 28.28 | -0.94% | - |
| Sep 12, 2025 | 28.62 | 28.81 | 28.57 | 28.81 | 28.55 | 1.02% | - |
| Sep 11, 2025 | 28.44 | 28.52 | 28.43 | 28.52 | 28.26 | -0.97% | - |
| Sep 10, 2025 | 28.66 | 28.80 | 28.66 | 28.80 | 28.54 | -0.52% | - |
| Sep 9, 2025 | 28.78 | 28.95 | 28.77 | 28.95 | 28.69 | 0.31% | - |
| Sep 8, 2025 | 28.89 | 28.90 | 28.86 | 28.86 | 28.60 | 0.66% | - |
| Sep 5, 2025 | 28.66 | 28.67 | 28.63 | 28.67 | 28.41 | 0.24% | - |
| Sep 4, 2025 | 28.32 | 28.60 | 28.32 | 28.60 | 28.34 | 1.78% | - |
| Sep 3, 2025 | 27.91 | 28.10 | 27.91 | 28.10 | 27.85 | -0.95% | - |
| Sep 2, 2025 | 28.21 | 28.37 | 28.17 | 28.37 | 28.12 | 0.50% | - |
| Sep 1, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 27.98 | -0.88% | - |
| Aug 29, 2025 | 28.30 | 28.48 | 28.26 | 28.48 | 28.23 | 0.04% | - |
| Aug 28, 2025 | 28.42 | 28.47 | 28.42 | 28.47 | 28.22 | 0.78% | - |
| Aug 27, 2025 | 27.98 | 28.25 | 27.98 | 28.25 | 28.00 | 1.33% | - |
| Aug 26, 2025 | 27.77 | 27.88 | 27.75 | 27.88 | 27.63 | -0.18% | - |
| Aug 25, 2025 | 27.78 | 27.93 | 27.77 | 27.93 | 27.68 | 1.05% | - |
| Aug 22, 2025 | 27.44 | 27.64 | 27.44 | 27.64 | 27.39 | 0.22% | - |
| Aug 21, 2025 | 27.55 | 27.58 | 27.46 | 27.58 | 27.33 | -0.29% | - |
| Aug 20, 2025 | 27.52 | 27.66 | 27.50 | 27.66 | 27.41 | 2.29% | - |
| Aug 19, 2025 | 26.83 | 27.04 | 26.80 | 27.04 | 26.80 | -0.11% | - |
| Aug 18, 2025 | 26.86 | 27.07 | 26.83 | 27.07 | 26.83 | -0.55% | - |
| Aug 15, 2025 | 27.29 | 27.29 | 27.22 | 27.22 | 26.98 | -1.02% | - |
| Aug 14, 2025 | 27.41 | 27.50 | 27.41 | 27.50 | 27.25 | 1.03% | - |
| Aug 13, 2025 | 26.98 | 27.22 | 26.98 | 27.22 | 26.98 | 2.02% | - |
| Aug 12, 2025 | 26.52 | 26.68 | 26.51 | 26.68 | 26.44 | 0.19% | - |
| Aug 11, 2025 | 26.47 | 26.63 | 26.46 | 26.63 | 26.39 | -1.22% | - |
| Aug 8, 2025 | 26.70 | 26.96 | 26.70 | 26.96 | 26.72 | -1.79% | - |
| Aug 7, 2025 | 27.12 | 27.45 | 27.12 | 27.45 | 27.20 | 0.84% | - |
| Aug 6, 2025 | 27.23 | 27.29 | 27.22 | 27.22 | 26.98 | 5.54% | - |
| Aug 5, 2025 | 25.72 | 25.79 | 25.68 | 25.79 | 25.56 | 3.00% | - |
| Aug 4, 2025 | 24.90 | 25.04 | 24.90 | 25.04 | 24.82 | -0.36% | - |
| Aug 1, 2025 | 25.47 | 25.47 | 25.13 | 25.13 | 24.91 | -3.49% | - |
| Jul 31, 2025 | 25.66 | 26.04 | 25.65 | 26.04 | 25.81 | -2.29% | - |
| Jul 30, 2025 | 26.15 | 26.65 | 26.11 | 26.65 | 26.16 | 0.57% | - |
| Jul 29, 2025 | 26.15 | 26.50 | 26.15 | 26.50 | 26.01 | -0.08% | - |
| Jul 28, 2025 | 26.10 | 26.52 | 26.10 | 26.52 | 26.03 | 0.84% | 197 |
| Jul 25, 2025 | 26.11 | 26.30 | 26.09 | 26.30 | 25.82 | -0.19% | - |
| Jul 24, 2025 | 26.21 | 26.35 | 26.20 | 26.35 | 25.86 | -0.45% | - |
| Jul 23, 2025 | 26.40 | 26.47 | 26.38 | 26.47 | 25.98 | -0.90% | - |
| Jul 22, 2025 | 26.25 | 26.71 | 26.24 | 26.71 | 26.22 | 0.60% | - |
| Jul 21, 2025 | 26.42 | 26.55 | 26.42 | 26.55 | 26.06 | -0.56% | - |
| Jul 18, 2025 | 26.71 | 26.71 | 26.70 | 26.70 | 26.21 | -0.19% | - |