tiscon AG (FRA:TIS0)
Germany
· Delayed Price · Currency is EUR 1.060
+0.200 (23.26%)
Last updated: Apr 28, 2026, 8:55 AM CET
tiscon AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.86 | 1.06 | 0.86 | 1.06 | 1.06 | 23.26% | 100 |
| Apr 27, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -18.10% | 233 |
| Apr 24, 2026 | 0.85 | 1.05 | 0.85 | 1.05 | 1.05 | 23.53% | 300 |
| Apr 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -9.57% | - |
| Apr 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -13.76% | - |
| Apr 21, 2026 | 0.94 | 1.09 | 0.94 | 1.09 | 1.09 | - | 150 |
| Apr 20, 2026 | 0.94 | 1.09 | 0.94 | 1.09 | 1.09 | -0.91% | 540 |
| Apr 17, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 1,000 |
| Apr 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -15.15% | - |
| Apr 15, 2026 | 0.94 | 1.33 | 0.94 | 1.32 | 1.32 | 41.18% | 400 |
| Apr 14, 2026 | 0.74 | 0.94 | 0.74 | 0.94 | 0.94 | 27.21% | 82 |
| Apr 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.00% | - |
| Apr 10, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -21.05% | - |
| Apr 9, 2026 | 0.73 | 0.95 | 0.73 | 0.95 | 0.95 | 33.80% | 200 |
| Apr 8, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -23.66% | - |
| Apr 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -17.70% | - |
| Apr 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -15.04% | - |
| Apr 1, 2026 | 0.67 | 1.33 | 0.67 | 1.33 | 1.33 | 52.87% | 350 |
| Mar 31, 2026 | 0.57 | 0.97 | 0.57 | 0.87 | 0.87 | 12.99% | 133 |
| Mar 30, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -20.62% | - |
| Mar 27, 2026 | 0.76 | 0.97 | 0.76 | 0.97 | 0.97 | 25.97% | 100 |
| Mar 26, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.75% | - |
| Mar 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.11% | - |
| Mar 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -18.18% | 84 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -16.67% | - |
| Mar 20, 2026 | 0.53 | 1.32 | 0.53 | 1.32 | 1.32 | 80.82% | 400 |
| Mar 19, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -21.51% | - |
| Mar 18, 2026 | 0.75 | 0.93 | 0.75 | 0.93 | 0.93 | 27.40% | 100 |
| Mar 17, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -21.51% | - |
| Mar 16, 2026 | 0.75 | 0.93 | 0.75 | 0.93 | 0.93 | 27.40% | 100 |
| Mar 13, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | - |
| Mar 12, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | - |
| Mar 11, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -22.22% | - |
| Mar 10, 2026 | 0.70 | 0.90 | 0.70 | 0.90 | 0.90 | 28.57% | 17 |
| Mar 9, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -16.67% | - |
| Mar 6, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 12.00% | - |
| Mar 5, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 4, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Mar 3, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | - |
| Mar 2, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -18.89% | - |
| Feb 27, 2026 | 0.73 | 0.90 | 0.73 | 0.90 | 0.90 | 28.57% | 100 |
| Feb 26, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.48% | - |
| Feb 24, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -22.09% | 6 |
| Feb 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -9.47% | - |
| Feb 20, 2026 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -24.00% | 300 |
| Feb 19, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -13.79% | 734 |
| Feb 18, 2026 | 1.25 | 1.45 | 1.25 | 1.45 | 1.45 | 16.00% | 15 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | - |
| Feb 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -12.90% | - |
| Feb 11, 2026 | 1.25 | 1.55 | 1.25 | 1.55 | 1.55 | 23.02% | 270 |
| Feb 10, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 2 |
| Feb 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Feb 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.33% | - |
| Feb 5, 2026 | 1.25 | 1.50 | 1.25 | 1.50 | 1.50 | 20.00% | 560 |
| Feb 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jan 30, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 1 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jan 26, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 3 |
| Jan 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Jan 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Jan 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | - |
| Jan 16, 2026 | 1.13 | 1.33 | 1.13 | 1.33 | 1.33 | 14.66% | 300 |
| Jan 15, 2026 | 0.85 | 1.16 | 0.85 | 1.16 | 1.16 | 36.47% | 300 |
| Jan 14, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jan 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Jan 12, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jan 9, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jan 8, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | - |
| Jan 7, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Jan 6, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.86% | - |
| Jan 5, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 14.18% | 8 |
| Jan 2, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -12.42% | - |
| Dec 30, 2025 | 0.70 | 0.81 | 0.70 | 0.81 | 0.81 | 25.78% | 17 |
| Dec 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -23.81% | - |
| Dec 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | - |
| Dec 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | - |
| Dec 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Dec 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Dec 17, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -5.00% | 2 |
| Dec 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.69% | - |
| Dec 15, 2025 | 1.12 | 1.12 | 0.98 | 0.98 | 0.98 | -12.16% | 321 |
| Dec 12, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Dec 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | - |
| Dec 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Dec 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | - |
| Dec 8, 2025 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 20.62% | 100 |
| Dec 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -17.09% | - |
| Dec 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Dec 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Dec 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Dec 1, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 13 |