Treasury Wine Estates Limited (FRA:T7W)
Germany
· Delayed Price · Currency is EUR 3.163
+0.009 (0.29%)
Last updated: Dec 5, 2025, 8:03 AM CET
Treasury Wine Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.44% | - |
| Dec 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.78% | - |
| Dec 2, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.75% | - |
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.20% | - |
| Nov 28, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.31% | - |
| Nov 27, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.96% | - |
| Nov 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.54% | - |
| Nov 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.35% | - |
| Nov 24, 2025 | 3.12 | 3.23 | 3.12 | 3.23 | 3.23 | 3.96% | 1,000 |
| Nov 21, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.05% | - |
| Nov 20, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.22% | - |
| Nov 19, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.85% | - |
| Nov 18, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.00% | - |
| Nov 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.53% | - |
| Nov 14, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.68% | - |
| Nov 13, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.27% | - |
| Nov 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.76% | - |
| Nov 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.12% | - |
| Nov 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.53% | - |
| Nov 7, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.78% | - |
| Nov 6, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.16% | - |
| Nov 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.38% | - |
| Nov 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -3.09% | - |
| Nov 3, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.40% | - |
| Oct 31, 2025 | 3.37 | 3.46 | 3.37 | 3.45 | 3.45 | 2.40% | 13,954 |
| Oct 30, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.23% | - |
| Oct 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.01% | 1,500 |
| Oct 28, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.60% | - |
| Oct 27, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.06% | - |
| Oct 24, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.03% | - |
| Oct 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.88% | - |
| Oct 22, 2025 | 3.40 | 3.51 | 3.40 | 3.51 | 3.51 | 3.18% | 1,000 |
| Oct 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.48% | - |
| Oct 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.52% | - |
| Oct 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.58% | - |
| Oct 16, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.86% | - |
| Oct 15, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.47% | - |
| Oct 14, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.68% | - |
| Oct 13, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -16.17% | - |
| Oct 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.40% | - |
| Oct 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.23% | - |
| Oct 8, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.01% | - |
| Oct 7, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.41% | - |
| Oct 6, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | 506 |
| Oct 3, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.61% | - |
| Oct 2, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.15% | - |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.73% | 350 |
| Sep 30, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.41% | - |
| Sep 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.86% | - |
| Sep 26, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.65% | - |
| Sep 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.78% | - |
| Sep 24, 2025 | 4.06 | 4.13 | 4.06 | 4.13 | 4.13 | 1.57% | 800 |
| Sep 23, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.21% | - |
| Sep 22, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 481 |
| Sep 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Sep 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.73% | - |
| Sep 17, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.40% | - |
| Sep 16, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.02% | - |
| Sep 15, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.66% | - |
| Sep 12, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.16% | - |
| Sep 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.07% | - |
| Sep 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.14% | - |
| Sep 9, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.66% | - |
| Sep 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.58% | - |
| Sep 5, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.53% | - |
| Sep 4, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.37% | - |
| Sep 3, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.07% | - |
| Sep 2, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.39% | - |
| Sep 1, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.21% | - |
| Aug 29, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.40% | - |
| Aug 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.43% | - |
| Aug 27, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -3.38% | - |
| Aug 26, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | -1.51% | - |
| Aug 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.33 | 0.63% | - |
| Aug 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.31 | -0.18% | - |
| Aug 21, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.32 | 1.44% | - |
| Aug 20, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.25 | 0.18% | - |
| Aug 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | -0.32% | - |
| Aug 18, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.26 | 1.63% | - |
| Aug 15, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.19 | 0.87% | - |
| Aug 14, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.16 | 0.07% | - |
| Aug 13, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.15 | 1.48% | - |
| Aug 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.09 | 0.12% | - |
| Aug 11, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.09 | -1.04% | - |
| Aug 8, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | 0.71% | - |
| Aug 7, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.10 | -0.75% | - |
| Aug 6, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.13 | 1.48% | - |
| Aug 5, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.07 | 0.53% | - |
| Aug 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.05 | -0.76% | - |
| Aug 1, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.08 | -0.99% | - |
| Jul 31, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.12 | -1.79% | - |
| Jul 30, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.20 | 0.84% | - |
| Jul 29, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.16 | -2.44% | - |
| Jul 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.27 | -1.53% | - |
| Jul 25, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.33 | -1.33% | - |
| Jul 24, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.39 | 1.28% | - |
| Jul 23, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.34 | 0.29% | - |
| Jul 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.32 | -3.29% | - |
| Jul 21, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.47 | 2.34% | 400 |
| Jul 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.37 | 0.83% | - |