Tucows Inc. (FRA:TUQ1)
Germany
· Delayed Price · Currency is EUR 18.40
+0.90 (5.14%)
At close: Dec 4, 2025
Tucows Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Dec 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 5.14% | - |
| Dec 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.37% | - |
| Dec 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Dec 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Nov 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Nov 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Nov 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Nov 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 4.49% | - |
| Nov 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Nov 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.46% | - |
| Nov 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Nov 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 5.81% | - |
| Nov 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Nov 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Nov 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Nov 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | - |
| Nov 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.83% | - |
| Nov 11, 2025 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 7.65% | 277 |
| Nov 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Nov 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Nov 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | - |
| Nov 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Nov 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | - |
| Oct 31, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Oct 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Oct 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Oct 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Oct 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Oct 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Oct 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Oct 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Oct 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Oct 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Oct 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Oct 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Oct 13, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | - |
| Oct 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Oct 9, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Oct 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Oct 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Oct 6, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Oct 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Oct 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Sep 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Sep 29, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 0.62% | 486 |
| Sep 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Sep 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Sep 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Sep 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Sep 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Sep 19, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 3.87% | 76 |
| Sep 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Sep 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Sep 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Sep 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Sep 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Sep 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Sep 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Sep 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Sep 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Sep 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Sep 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Sep 3, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Sep 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Sep 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Aug 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Aug 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Aug 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 5.23% | - |
| Aug 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.97% | - |
| Aug 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Aug 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Aug 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.52% | - |
| Aug 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Aug 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Aug 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Aug 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -8.57% | - |
| Aug 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Aug 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Aug 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Aug 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 9.74% | - |
| Aug 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Aug 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Aug 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Aug 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 10.00% | - |
| Aug 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -6.04% | - |
| Aug 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -7.45% | - |
| Jul 31, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Jul 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Jul 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Jul 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Jul 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Jul 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Jul 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Jul 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |