Tin Inn Holding Ag (FRA:TIW)
Germany
· Delayed Price · Currency is EUR 18.00
+0.60 (3.45%)
Last updated: Dec 3, 2025, 9:00 AM CET
Tin Inn Holding Ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.00 | 21.40 | 19.20 | 21.40 | 21.40 | 15.68% | 260 |
| Dec 4, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 3.93% | - |
| Dec 3, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 5.33% | - |
| Dec 2, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 0.60% | - |
| Dec 1, 2025 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 2.44% | - |
| Nov 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Nov 26, 2025 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Nov 25, 2025 | 17.10 | 17.10 | 16.50 | 16.50 | 16.50 | 7.84% | 558 |
| Nov 24, 2025 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 5.52% | - |
| Nov 21, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Nov 20, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Nov 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Nov 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Nov 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Nov 14, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -2.07% | - |
| Nov 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Nov 12, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | - |
| Nov 11, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | - |
| Nov 10, 2025 | 14.00 | 14.20 | 13.50 | 13.90 | 13.90 | 3.73% | 1,214 |
| Nov 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Nov 6, 2025 | 13.40 | 13.70 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Nov 5, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -8.90% | - |
| Oct 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 30, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | - |
| Oct 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Oct 24, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 4.14% | - |
| Oct 23, 2025 | 14.50 | 14.50 | 14.10 | 14.50 | 14.50 | - | - |
| Oct 22, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Oct 21, 2025 | 12.90 | 14.80 | 12.90 | 14.80 | 14.80 | 18.40% | - |
| Oct 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 17, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Oct 16, 2025 | 13.60 | 13.60 | 12.90 | 12.90 | 12.90 | -7.19% | - |
| Oct 15, 2025 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | -0.71% | - |
| Oct 14, 2025 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | - | 10 |
| Oct 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Oct 10, 2025 | 13.50 | 14.00 | 13.30 | 13.70 | 13.70 | 1.48% | 120 |
| Oct 9, 2025 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | 3.85% | - |
| Oct 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5.69% | - |
| Oct 7, 2025 | 12.30 | 12.70 | 12.30 | 12.30 | 12.30 | 2.50% | 50 |
| Oct 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Oct 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 2, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | - |
| Oct 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Sep 30, 2025 | 10.80 | 12.30 | 10.80 | 11.00 | 11.00 | - | 825 |
| Sep 29, 2025 | 11.00 | 11.40 | 11.00 | 11.00 | 11.00 | - | 800 |
| Sep 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Sep 24, 2025 | 10.70 | 11.20 | 10.70 | 11.10 | 11.10 | - | 100 |
| Sep 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Sep 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 11, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | - |
| Sep 10, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 2, 2025 | 10.60 | 11.30 | 10.60 | 10.90 | 10.90 | 5.83% | 500 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Aug 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Aug 20, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Aug 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Aug 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Aug 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Aug 7, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Aug 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | - |
| Jul 31, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| Jul 30, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.00% | - |
| Jul 29, 2025 | 11.00 | 11.00 | 10.02 | 10.02 | 10.02 | -10.54% | - |
| Jul 28, 2025 | 11.02 | 11.20 | 11.02 | 11.20 | 11.20 | 1.63% | - |
| Jul 25, 2025 | 11.10 | 11.10 | 11.02 | 11.02 | 11.02 | -0.72% | - |
| Jul 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jul 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% | - |
| Jul 22, 2025 | 11.40 | 11.40 | 11.20 | 11.22 | 11.22 | -5.40% | 100 |
| Jul 21, 2025 | 10.70 | 11.86 | 10.70 | 11.86 | 11.86 | 6.85% | 200 |
| Jul 18, 2025 | 11.60 | 11.90 | 11.10 | 11.10 | 11.10 | -4.48% | 186 |