TAG Immobilien AG (FRA:TEG)
Germany
· Delayed Price · Currency is EUR 14.03
+0.04 (0.29%)
At close: Dec 5, 2025
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.80 | 14.03 | 13.80 | 14.03 | 14.03 | 0.29% | 4 |
| Dec 4, 2025 | 13.90 | 14.12 | 13.90 | 13.99 | 13.99 | -1.89% | 8 |
| Dec 3, 2025 | 14.15 | 14.26 | 14.15 | 14.26 | 14.26 | -0.21% | 209 |
| Dec 2, 2025 | 14.14 | 14.29 | 14.14 | 14.29 | 14.29 | 2.58% | 200 |
| Dec 1, 2025 | 14.46 | 14.46 | 13.93 | 13.93 | 13.93 | -2.66% | 5 |
| Nov 28, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.14% | - |
| Nov 27, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.21% | - |
| Nov 26, 2025 | 14.07 | 14.26 | 14.07 | 14.26 | 14.26 | 0.71% | 420 |
| Nov 25, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.51% | - |
| Nov 24, 2025 | 14.54 | 14.54 | 13.95 | 13.95 | 13.95 | 1.45% | 355 |
| Nov 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -2.34% | - |
| Nov 20, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.22% | - |
| Nov 19, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.36% | - |
| Nov 18, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.98% | - |
| Nov 17, 2025 | 13.81 | 14.14 | 13.81 | 14.14 | 14.14 | 0.14% | 551 |
| Nov 14, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -2.42% | - |
| Nov 13, 2025 | 14.04 | 14.47 | 14.04 | 14.47 | 14.47 | 1.90% | 1,350 |
| Nov 12, 2025 | 13.91 | 14.20 | 13.91 | 14.20 | 14.20 | 2.38% | 360 |
| Nov 11, 2025 | 13.82 | 13.92 | 13.82 | 13.87 | 13.87 | 1.99% | 494 |
| Nov 10, 2025 | 13.63 | 13.63 | 13.60 | 13.60 | 13.60 | -0.87% | 180 |
| Nov 7, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.87% | - |
| Nov 6, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.65% | - |
| Nov 5, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.55% | - |
| Nov 4, 2025 | 13.86 | 14.15 | 13.86 | 14.15 | 14.15 | -0.77% | 5 |
| Nov 3, 2025 | 14.21 | 14.26 | 14.21 | 14.26 | 14.26 | -1.79% | 410 |
| Oct 31, 2025 | 14.29 | 14.52 | 14.29 | 14.52 | 14.52 | 1.47% | 101 |
| Oct 30, 2025 | 14.27 | 14.31 | 14.27 | 14.31 | 14.31 | -4.02% | - |
| Oct 29, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.19% | - |
| Oct 28, 2025 | 14.96 | 15.09 | 14.96 | 15.09 | 15.09 | -0.92% | 80 |
| Oct 27, 2025 | 15.54 | 15.54 | 15.23 | 15.23 | 15.23 | 0.73% | 1,700 |
| Oct 24, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.50% | - |
| Oct 23, 2025 | 15.20 | 15.35 | 15.09 | 15.35 | 15.35 | 1.45% | 357 |
| Oct 22, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.48% | - |
| Oct 21, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.40% | - |
| Oct 20, 2025 | 15.24 | 15.24 | 14.97 | 14.97 | 14.97 | -0.86% | 420 |
| Oct 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.65% | 100 |
| Oct 16, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -2.58% | - |
| Oct 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.88% | - |
| Oct 14, 2025 | 14.89 | 15.39 | 14.89 | 15.39 | 15.39 | 2.46% | 81 |
| Oct 13, 2025 | 14.69 | 15.08 | 14.69 | 15.02 | 15.02 | 4.02% | 800 |
| Oct 10, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.48% | - |
| Oct 9, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 2.40% | - |
| Oct 8, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.53% | - |
| Oct 7, 2025 | 14.22 | 14.39 | 14.22 | 14.39 | 14.39 | 0.63% | 3 |
| Oct 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.21% | - |
| Oct 3, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.14% | - |
| Oct 2, 2025 | 14.48 | 14.48 | 14.31 | 14.31 | 14.31 | -2.59% | - |
| Oct 1, 2025 | 14.50 | 14.69 | 14.50 | 14.69 | 14.69 | 2.94% | 250 |
| Sep 30, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - | - |
| Sep 29, 2025 | 14.06 | 14.27 | 14.06 | 14.27 | 14.27 | 2.00% | 260 |
| Sep 26, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -2.58% | - |
| Sep 25, 2025 | 14.30 | 14.36 | 14.30 | 14.36 | 14.36 | -1.31% | 285 |
| Sep 24, 2025 | 14.34 | 14.56 | 14.34 | 14.55 | 14.55 | -0.07% | 700 |
| Sep 23, 2025 | 14.20 | 14.56 | 14.20 | 14.56 | 14.56 | 1.61% | 200 |
| Sep 22, 2025 | 14.16 | 14.33 | 14.16 | 14.33 | 14.33 | 0.49% | 6 |
| Sep 19, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.49% | 5 |
| Sep 18, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.21% | - |
| Sep 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -2.18% | - |
| Sep 16, 2025 | 14.65 | 14.68 | 14.65 | 14.68 | 14.68 | -1.34% | 3 |
| Sep 15, 2025 | 14.70 | 14.88 | 14.70 | 14.88 | 14.88 | -2.11% | 100 |
| Sep 12, 2025 | 14.78 | 15.20 | 14.78 | 15.20 | 15.20 | 1.81% | 500 |
| Sep 11, 2025 | 14.71 | 14.93 | 14.71 | 14.93 | 14.93 | 0.40% | 100 |
| Sep 10, 2025 | 14.72 | 14.87 | 14.72 | 14.87 | 14.87 | 2.69% | - |
| Sep 9, 2025 | 14.70 | 15.04 | 14.48 | 14.48 | 14.48 | -2.03% | 20 |
| Sep 8, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 2.43% | - |
| Sep 5, 2025 | 14.33 | 14.43 | 14.33 | 14.43 | 14.43 | - | 300 |
| Sep 4, 2025 | 14.16 | 14.43 | 14.16 | 14.43 | 14.43 | 1.19% | 38 |
| Sep 3, 2025 | 14.18 | 14.26 | 14.18 | 14.26 | 14.26 | -6.92% | 824 |
| Sep 2, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.26% | 100 |
| Sep 1, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -2.51% | - |
| Aug 29, 2025 | 15.20 | 15.52 | 15.20 | 15.52 | 15.52 | 2.11% | 1 |
| Aug 28, 2025 | 15.56 | 15.56 | 15.20 | 15.20 | 15.20 | -2.56% | 300 |
| Aug 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.63% | - |
| Aug 26, 2025 | 15.70 | 15.70 | 15.35 | 15.35 | 15.35 | -3.15% | 600 |
| Aug 25, 2025 | 15.63 | 15.85 | 15.63 | 15.85 | 15.85 | - | 363 |
| Aug 22, 2025 | 15.47 | 15.85 | 15.47 | 15.85 | 15.85 | 3.93% | 169 |
| Aug 21, 2025 | 15.01 | 15.25 | 15.01 | 15.25 | 15.25 | 0.79% | 64 |
| Aug 20, 2025 | 14.77 | 15.13 | 14.77 | 15.13 | 15.13 | 0.87% | 2,367 |
| Aug 19, 2025 | 15.30 | 15.58 | 14.82 | 15.00 | 15.00 | -2.34% | 14,763 |
| Aug 18, 2025 | 15.51 | 15.70 | 15.30 | 15.36 | 15.36 | -2.17% | 513 |
| Aug 15, 2025 | 15.73 | 15.73 | 15.70 | 15.70 | 15.70 | -1.88% | 750 |
| Aug 14, 2025 | 15.10 | 16.00 | 15.10 | 16.00 | 16.00 | 7.38% | 589 |
| Aug 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.60% | - |
| Aug 12, 2025 | 14.81 | 15.10 | 14.81 | 14.99 | 14.99 | -0.27% | 180 |
| Aug 11, 2025 | 14.65 | 15.03 | 14.65 | 15.03 | 15.03 | 3.16% | 65 |
| Aug 8, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.41% | - |
| Aug 7, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.68% | - |
| Aug 6, 2025 | 14.08 | 14.71 | 14.08 | 14.61 | 14.61 | 2.60% | 17 |
| Aug 5, 2025 | 14.11 | 14.24 | 14.11 | 14.24 | 14.24 | 0.49% | - |
| Aug 4, 2025 | 13.91 | 14.17 | 13.91 | 14.17 | 14.17 | 1.87% | - |
| Aug 1, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.43% | - |
| Jul 31, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.27% | - |
| Jul 30, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | - |
| Jul 29, 2025 | 14.14 | 14.30 | 14.14 | 14.20 | 14.20 | -1.46% | 322 |
| Jul 28, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.91% | - |
| Jul 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.56% | - |
| Jul 24, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -4.44% | - |
| Jul 23, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.81% | - |
| Jul 22, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 2.50% | - |
| Jul 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.76% | - |