Teleflex Incorporated (FRA:TBH)
Germany
· Delayed Price · Currency is EUR 101.00
0.00 (0.00%)
At close: Dec 5, 2025
Teleflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.02% | - |
| Dec 3, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.54% | - |
| Dec 2, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Dec 1, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.52% | - |
| Nov 28, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Nov 27, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Nov 26, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 3.14% | - |
| Nov 25, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Nov 24, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5.56% | - |
| Nov 21, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | - |
| Nov 20, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Nov 19, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 4.55% | - |
| Nov 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.83% | - |
| Nov 17, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.61% | - |
| Nov 14, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.62% | - |
| Nov 13, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.21 | -2.05% | - |
| Nov 12, 2025 | 96.00 | 97.50 | 96.00 | 97.50 | 97.20 | 5.41% | 15 |
| Nov 11, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.22 | -1.60% | - |
| Nov 10, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.71 | 1.62% | - |
| Nov 7, 2025 | 93.00 | 93.00 | 92.50 | 92.50 | 92.22 | -13.55% | 100 |
| Nov 6, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | - | - |
| Nov 5, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | 1.90% | - |
| Nov 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.68 | -0.94% | - |
| Nov 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.68 | -0.93% | - |
| Oct 31, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | -1.83% | - |
| Oct 30, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.67 | -1.80% | - |
| Oct 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.66 | -0.89% | - |
| Oct 28, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.66 | -2.61% | - |
| Oct 27, 2025 | 112.00 | 115.00 | 112.00 | 115.00 | 114.65 | 1.77% | 70 |
| Oct 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.65 | - | - |
| Oct 23, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.65 | - | - |
| Oct 22, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.65 | 1.80% | - |
| Oct 21, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.66 | 2.78% | 5 |
| Oct 20, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.67 | -1.82% | - |
| Oct 17, 2025 | 104.00 | 110.00 | 104.00 | 110.00 | 109.66 | 6.80% | 4 |
| Oct 16, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.69 | -0.96% | - |
| Oct 15, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.68 | 1.96% | - |
| Oct 14, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.69 | - | - |
| Oct 13, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.69 | -3.77% | - |
| Oct 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.68 | -2.75% | - |
| Oct 9, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.67 | 0.93% | - |
| Oct 8, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.67 | - | - |
| Oct 7, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.67 | -1.82% | - |
| Oct 6, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.66 | 3.77% | - |
| Oct 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.68 | 1.92% | - |
| Oct 2, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.68 | 1.96% | - |
| Oct 1, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.69 | -0.97% | - |
| Sep 30, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 102.69 | 1.98% | 99 |
| Sep 29, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.69 | 2.02% | - |
| Sep 26, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.70 | -4.81% | - |
| Sep 25, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.68 | 1.96% | - |
| Sep 24, 2025 | 102.00 | 105.00 | 102.00 | 102.00 | 101.69 | -0.97% | 25 |
| Sep 23, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.69 | - | - |
| Sep 22, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.69 | -1.90% | - |
| Sep 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.68 | - | - |
| Sep 18, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.68 | - | - |
| Sep 17, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.68 | - | - |
| Sep 16, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.68 | -4.55% | - |
| Sep 15, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.66 | -0.90% | - |
| Sep 12, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.66 | 0.91% | - |
| Sep 11, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.66 | - | - |
| Sep 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.66 | 0.92% | - |
| Sep 9, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.67 | -0.91% | - |
| Sep 8, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.66 | 0.92% | 8 |
| Sep 5, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.67 | 1.87% | - |
| Sep 4, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | -0.93% | - |
| Sep 3, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.67 | 1.89% | - |
| Sep 2, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.68 | - | - |
| Sep 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.68 | -0.93% | - |
| Aug 29, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | -2.73% | - |
| Aug 28, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.66 | 1.85% | - |
| Aug 27, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.67 | - | - |
| Aug 26, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.67 | -0.92% | - |
| Aug 25, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.67 | 2.83% | - |
| Aug 22, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.68 | - | - |
| Aug 21, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.68 | 0.95% | - |
| Aug 20, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.68 | 3.96% | - |
| Aug 19, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.69 | -0.98% | - |
| Aug 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.69 | -0.97% | - |
| Aug 15, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.69 | - | - |
| Aug 14, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.39 | 1.98% | - |
| Aug 13, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.41 | 2.54% | - |
| Aug 12, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.92 | -1.50% | - |
| Aug 11, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.41 | 2.04% | - |
| Aug 8, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.42 | 3.16% | - |
| Aug 7, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.44 | -3.06% | - |
| Aug 6, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.42 | -1.51% | - |
| Aug 5, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 98.91 | 0.51% | - |
| Aug 4, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.42 | -3.88% | - |
| Aug 1, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.39 | -5.50% | - |
| Jul 31, 2025 | 99.00 | 109.00 | 99.00 | 109.00 | 108.36 | 10.10% | 80 |
| Jul 30, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.42 | 0.51% | - |
| Jul 29, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.92 | -0.51% | - |
| Jul 28, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.42 | 1.02% | - |
| Jul 25, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.42 | -0.51% | - |
| Jul 24, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 97.92 | -1.50% | - |
| Jul 23, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 99.41 | 8.11% | 4 |
| Jul 22, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 91.96 | -2.12% | - |
| Jul 21, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.94 | -2.07% | - |
| Jul 18, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 95.93 | - | - |