Skip to main content
tiscon AG (FRA:TIS0)
Germany flag Germany · Delayed Price · Currency is EUR
1.170
-0.020 (-1.68%)
At close: Dec 4, 2025

tiscon AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.970.970.970.970.97-17.09%-
Dec 4, 20251.171.171.171.171.17-1.68%-
Dec 3, 20251.191.191.191.191.190.85%-
Dec 2, 20251.181.181.181.181.18--
Dec 1, 20251.171.181.171.181.180.85%13
Nov 28, 20251.171.171.171.171.17-14.60%-
Nov 27, 20251.151.371.151.371.3717.09%270
Nov 26, 20251.171.171.171.171.17-1.68%-
Nov 25, 20251.191.191.191.191.190.85%-
Nov 24, 20251.171.181.171.181.181.72%31
Nov 21, 20251.161.161.161.161.160.87%-
Nov 20, 20251.151.151.151.151.15--
Nov 19, 20251.151.151.151.151.15--
Nov 18, 20251.151.151.151.151.15-1.71%-
Nov 17, 20251.171.171.171.171.17-14.60%-
Nov 14, 20251.151.371.151.371.3717.09%20
Nov 13, 20251.171.171.171.171.171.74%-
Nov 12, 20251.151.151.151.151.15-4.17%-
Nov 11, 20251.201.201.201.201.201.69%-
Nov 10, 20251.181.181.181.181.18--
Nov 7, 20251.181.181.181.181.18-1.67%-
Nov 6, 20251.201.201.201.201.202.56%-
Nov 5, 20251.171.171.171.171.17--
Nov 4, 20251.171.171.171.171.17--
Nov 3, 20251.171.171.171.171.170.86%-
Oct 31, 20251.151.161.151.161.160.87%200
Oct 30, 20251.151.151.151.151.15-12.21%-
Oct 29, 20251.311.311.311.311.31-7.75%400
Oct 28, 20251.421.421.421.421.4216.39%200
Oct 27, 20251.221.221.221.221.22-12.86%-
Oct 24, 20251.851.851.401.401.40-24.32%870
Oct 23, 20251.851.851.851.851.85--
Oct 22, 20251.851.851.851.851.85--
Oct 21, 20251.851.851.851.851.85-1.60%-
Oct 20, 20251.881.881.881.881.884.44%-
Oct 17, 20251.801.801.801.801.80-10.00%-
Oct 16, 20252.002.002.002.002.00--
Oct 15, 20252.002.002.002.002.00--
Oct 14, 20252.002.002.002.002.00--
Oct 13, 20252.002.002.002.002.00-4.76%-
Oct 10, 20252.102.102.102.102.10-180
Oct 9, 20252.102.102.102.102.10--
Oct 8, 20252.102.102.102.102.10--
Oct 7, 20252.102.102.102.102.10-2.78%-
Oct 6, 20252.162.162.162.162.16--
Oct 3, 20252.162.162.162.162.16-7.69%-
Oct 2, 20252.342.342.342.342.34-150
Oct 1, 20252.342.342.342.342.34--
Sep 30, 20252.342.342.342.342.34--
Sep 29, 20252.342.342.342.342.34--
Sep 26, 20252.342.342.342.342.34-7.14%-
Sep 25, 20252.502.522.502.522.52-3.08%1
Sep 24, 20252.502.602.502.602.604.00%2
Sep 23, 20252.502.502.502.502.50--
Sep 22, 20252.502.502.502.502.50--
Sep 19, 20252.502.502.502.502.50--
Sep 18, 20252.502.502.502.502.50-0.79%-
Sep 17, 20252.502.522.502.522.520.80%5
Sep 16, 20252.502.502.502.502.50--
Sep 15, 20252.502.502.502.502.50--
Sep 12, 20252.502.502.502.502.50-0.79%-
Sep 11, 20252.522.522.522.522.52-7.35%-
Sep 10, 20252.722.722.722.722.720.74%150
Sep 9, 20252.702.702.702.702.70--
Sep 8, 20252.702.702.702.702.70--
Sep 5, 20252.702.702.702.702.70--
Sep 4, 20252.702.702.702.702.70--
Sep 3, 20252.702.702.702.702.70-6.90%-
Sep 2, 20252.702.902.702.902.907.41%2
Sep 1, 20252.702.702.702.702.70--
Aug 29, 20252.502.702.502.702.708.00%100
Aug 28, 20252.502.502.502.502.504.17%-
Aug 27, 20252.302.482.302.402.405.26%348
Aug 26, 20252.282.282.282.282.28-8.06%-
Aug 25, 20252.482.482.482.482.48-7.46%-
Aug 22, 20252.682.682.682.682.68-6.94%4
Aug 21, 20253.003.002.882.882.88-6.49%18
Aug 20, 20253.083.083.083.083.08-6.10%-
Aug 19, 20252.683.282.683.283.2813.89%501
Aug 18, 20252.783.002.782.882.88-3.36%666
Aug 15, 20252.802.982.802.982.98-0.67%50
Aug 14, 20252.403.002.403.003.0015.38%100
Aug 13, 20252.202.602.202.602.608.33%-
Aug 12, 20252.402.402.402.402.40-7.69%-
Aug 11, 20252.602.602.602.602.60-7.14%-
Aug 8, 20252.102.802.102.802.8021.74%200
Aug 7, 20252.302.302.302.302.30--
Aug 6, 20252.302.302.302.302.30-8.00%-
Aug 5, 20252.502.502.502.502.50-7.41%100
Aug 4, 20252.302.702.302.702.708.00%120
Aug 1, 20252.262.502.262.502.508.70%100
Jul 31, 20252.242.302.242.302.309.52%100
Jul 30, 20252.102.102.102.102.10-8.70%-
Jul 29, 20252.302.302.302.302.30--
Jul 28, 20252.282.302.282.302.30-1.71%21
Jul 25, 20252.342.342.342.342.340.86%-
Jul 24, 20252.322.322.322.322.32--
Jul 23, 20252.322.322.322.322.32--
Jul 22, 20252.322.322.322.322.32-4.13%-
Jul 21, 20252.282.422.282.422.429.01%90