Tsingtao Brewery Company Limited (FRA:TSI)
Germany
· Delayed Price · Currency is EUR 5.83
-0.03 (-0.43%)
At close: Dec 4, 2025
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.83 | 5.85 | 5.76 | 5.76 | 5.76 | -1.20% | 601 |
| Dec 4, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.43% | - |
| Dec 3, 2025 | 5.83 | 5.86 | 5.83 | 5.86 | 5.86 | -1.10% | - |
| Dec 2, 2025 | 5.83 | 5.92 | 5.83 | 5.92 | 5.92 | 1.20% | - |
| Dec 1, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| Nov 28, 2025 | 5.75 | 6.04 | 5.75 | 5.80 | 5.80 | -0.77% | 90 |
| Nov 27, 2025 | 5.79 | 5.85 | 5.79 | 5.85 | 5.85 | -0.17% | - |
| Nov 26, 2025 | 5.76 | 5.86 | 5.76 | 5.86 | 5.86 | -2.66% | 700 |
| Nov 25, 2025 | 5.87 | 6.02 | 5.87 | 6.02 | 6.02 | 1.78% | - |
| Nov 24, 2025 | 5.92 | 5.92 | 5.91 | 5.91 | 5.91 | 0.25% | - |
| Nov 21, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.03% | - |
| Nov 20, 2025 | 5.93 | 5.93 | 5.84 | 5.84 | 5.84 | -1.35% | - |
| Nov 19, 2025 | 5.86 | 5.92 | 5.86 | 5.92 | 5.92 | 0.08% | - |
| Nov 18, 2025 | 5.87 | 5.91 | 5.87 | 5.91 | 5.91 | -1.58% | 100 |
| Nov 17, 2025 | 5.98 | 6.01 | 5.98 | 6.01 | 6.01 | -0.41% | - |
| Nov 14, 2025 | 5.99 | 6.03 | 5.99 | 6.03 | 6.03 | 0.75% | - |
| Nov 13, 2025 | 6.06 | 6.10 | 5.99 | 5.99 | 5.99 | -1.32% | 500 |
| Nov 12, 2025 | 5.96 | 6.07 | 5.96 | 6.07 | 6.07 | 1.00% | - |
| Nov 11, 2025 | 5.91 | 6.01 | 5.91 | 6.01 | 6.01 | - | - |
| Nov 10, 2025 | 5.91 | 6.01 | 5.91 | 6.01 | 6.01 | 4.16% | - |
| Nov 7, 2025 | 5.70 | 5.77 | 5.70 | 5.77 | 5.77 | 1.05% | - |
| Nov 6, 2025 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 1.06% | - |
| Nov 5, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.48% | - |
| Nov 4, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -2.39% | - |
| Nov 3, 2025 | 5.75 | 5.87 | 5.75 | 5.87 | 5.87 | 1.03% | 550 |
| Oct 31, 2025 | 5.73 | 5.81 | 5.73 | 5.81 | 5.81 | 1.57% | - |
| Oct 30, 2025 | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | -3.05% | 50 |
| Oct 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 675 |
| Oct 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.35% | - |
| Oct 27, 2025 | 5.85 | 5.93 | 5.85 | 5.93 | 5.93 | -0.75% | - |
| Oct 24, 2025 | 5.87 | 5.98 | 5.87 | 5.98 | 5.98 | 0.67% | - |
| Oct 23, 2025 | 5.82 | 5.94 | 5.82 | 5.94 | 5.94 | 1.71% | - |
| Oct 22, 2025 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | -2.42% | - |
| Oct 21, 2025 | 5.83 | 5.98 | 5.83 | 5.98 | 5.98 | -0.66% | - |
| Oct 20, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 1.18% | 891 |
| Oct 17, 2025 | 5.82 | 5.95 | 5.82 | 5.95 | 5.95 | 1.28% | - |
| Oct 16, 2025 | 5.81 | 5.88 | 5.81 | 5.88 | 5.88 | 0.43% | - |
| Oct 15, 2025 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | -2.17% | - |
| Oct 14, 2025 | 5.90 | 5.98 | 5.90 | 5.98 | 5.98 | -0.75% | - |
| Oct 13, 2025 | 5.92 | 6.03 | 5.92 | 6.03 | 6.03 | 2.47% | 100 |
| Oct 10, 2025 | 6.05 | 6.05 | 5.88 | 5.88 | 5.88 | 1.38% | 2,600 |
| Oct 9, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 4.60% | - |
| Oct 8, 2025 | 5.47 | 5.55 | 5.47 | 5.55 | 5.55 | 0.91% | - |
| Oct 7, 2025 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | - | - |
| Oct 6, 2025 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | -1.43% | - |
| Oct 3, 2025 | 5.47 | 5.58 | 5.47 | 5.58 | 5.58 | -1.85% | - |
| Oct 2, 2025 | 5.61 | 5.68 | 5.61 | 5.68 | 5.68 | -1.05% | - |
| Oct 1, 2025 | 5.67 | 5.74 | 5.67 | 5.74 | 5.74 | 0.09% | - |
| Sep 30, 2025 | 5.66 | 5.74 | 5.66 | 5.74 | 5.74 | 0.44% | - |
| Sep 29, 2025 | 5.69 | 5.71 | 5.69 | 5.71 | 5.71 | -1.21% | - |
| Sep 26, 2025 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | 1.85% | - |
| Sep 25, 2025 | 5.48 | 5.68 | 5.48 | 5.68 | 5.68 | 2.62% | - |
| Sep 24, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.25% | - |
| Sep 23, 2025 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | -2.78% | - |
| Sep 22, 2025 | 5.59 | 5.76 | 5.59 | 5.76 | 5.76 | - | - |
| Sep 19, 2025 | 5.64 | 5.76 | 5.64 | 5.76 | 5.76 | 2.77% | - |
| Sep 18, 2025 | 5.56 | 5.61 | 5.56 | 5.61 | 5.61 | -1.32% | - |
| Sep 17, 2025 | 5.53 | 5.68 | 5.53 | 5.68 | 5.68 | 0.26% | 51 |
| Sep 16, 2025 | 5.64 | 5.67 | 5.64 | 5.67 | 5.67 | 0.89% | - |
| Sep 15, 2025 | 5.55 | 5.62 | 5.55 | 5.62 | 5.62 | 0.18% | - |
| Sep 12, 2025 | 5.53 | 5.61 | 5.53 | 5.61 | 5.61 | -1.58% | - |
| Sep 11, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2.52% | - |
| Sep 10, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.63% | - |
| Sep 9, 2025 | 5.39 | 5.52 | 5.39 | 5.52 | 5.52 | 1.19% | - |
| Sep 8, 2025 | 5.41 | 5.46 | 5.35 | 5.46 | 5.46 | 1.58% | 2,000 |
| Sep 5, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.01% | - |
| Sep 4, 2025 | 5.36 | 5.48 | 5.36 | 5.48 | 5.48 | 1.20% | - |
| Sep 3, 2025 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | -2.26% | 1,000 |
| Sep 2, 2025 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | -0.27% | 1,691 |
| Sep 1, 2025 | 5.49 | 5.63 | 5.49 | 5.56 | 5.56 | 1.09% | 1,691 |
| Aug 29, 2025 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 0.64% | - |
| Aug 28, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | -2.33% | 2,015 |
| Aug 27, 2025 | 5.49 | 5.59 | 5.49 | 5.59 | 5.59 | -0.80% | - |
| Aug 26, 2025 | 5.55 | 5.64 | 5.55 | 5.64 | 5.64 | -1.14% | - |
| Aug 25, 2025 | 5.57 | 5.70 | 5.57 | 5.70 | 5.70 | 0.53% | - |
| Aug 22, 2025 | 5.52 | 5.71 | 5.52 | 5.67 | 5.67 | 0.35% | 1,000 |
| Aug 21, 2025 | 5.58 | 5.65 | 5.58 | 5.65 | 5.65 | 0.89% | - |
| Aug 20, 2025 | 5.49 | 5.60 | 5.49 | 5.60 | 5.60 | 1.17% | - |
| Aug 19, 2025 | 5.46 | 5.54 | 5.46 | 5.54 | 5.54 | 1.28% | - |
| Aug 18, 2025 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | 0.28% | - |
| Aug 15, 2025 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | -1.18% | - |
| Aug 14, 2025 | 5.45 | 5.63 | 5.45 | 5.52 | 5.52 | -0.81% | 1,012 |
| Aug 13, 2025 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 0.72% | - |
| Aug 12, 2025 | 5.46 | 5.52 | 5.46 | 5.52 | 5.52 | 1.28% | - |
| Aug 11, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 8, 2025 | 5.45 | 5.61 | 5.45 | 5.45 | 5.45 | - | 1,000 |
| Aug 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 6, 2025 | 5.42 | 5.45 | 5.42 | 5.45 | 5.45 | 0.93% | - |
| Aug 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.09% | - |
| Aug 4, 2025 | 5.26 | 5.41 | 5.26 | 5.41 | 5.41 | -1.73% | - |
| Aug 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.54% | 50 |
| Jul 31, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -3.32% | - |
| Jul 30, 2025 | 5.64 | 5.72 | 5.64 | 5.72 | 5.72 | 2.79% | - |
| Jul 29, 2025 | 5.54 | 5.57 | 5.54 | 5.57 | 5.57 | -0.62% | - |
| Jul 28, 2025 | 5.53 | 5.60 | 5.53 | 5.60 | 5.60 | -0.44% | - |
| Jul 25, 2025 | 5.54 | 5.63 | 5.54 | 5.63 | 5.63 | -0.71% | - |
| Jul 24, 2025 | 5.61 | 5.67 | 5.61 | 5.67 | 5.67 | -1.31% | - |
| Jul 23, 2025 | 5.60 | 5.74 | 5.60 | 5.74 | 5.74 | 0.17% | - |
| Jul 22, 2025 | 5.61 | 5.73 | 5.61 | 5.73 | 5.73 | 2.32% | - |
| Jul 21, 2025 | 5.61 | 5.63 | 5.60 | 5.60 | 5.60 | - | - |