Tootsie Roll Industries, Inc. (FRA:TZ3)
Germany
· Delayed Price · Currency is EUR 32.00
+0.20 (0.63%)
At close: Dec 5, 2025
Tootsie Roll Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Dec 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Dec 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Dec 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Nov 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Nov 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Nov 26, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Nov 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.71% | - |
| Nov 24, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 1.19% | 7 |
| Nov 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Nov 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Nov 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Nov 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Nov 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Nov 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Nov 13, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Nov 12, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.07% | - |
| Nov 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Nov 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Nov 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Nov 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Nov 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Nov 4, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.97% | - |
| Nov 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Oct 31, 2025 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 1.32% | 56 |
| Oct 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Oct 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Oct 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -8.02% | - |
| Oct 27, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.14% | - |
| Oct 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -6.63% | - |
| Oct 23, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Oct 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Oct 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Oct 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Oct 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Oct 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Oct 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Oct 13, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Oct 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Oct 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Oct 8, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Oct 7, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Oct 6, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.72 | 1.66% | - |
| Oct 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.12 | 2.26% | - |
| Oct 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.33 | 1.14% | - |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.93 | 0.57% | - |
| Sep 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.73 | - | - |
| Sep 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.73 | 1.75% | - |
| Sep 26, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.13 | -1.16% | - |
| Sep 25, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.53 | 1.17% | - |
| Sep 24, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.13 | - | - |
| Sep 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.13 | 0.59% | - |
| Sep 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.93 | -1.16% | - |
| Sep 19, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | -1.71% | - |
| Sep 18, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.93 | 1.74% | - |
| Sep 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | - | - |
| Sep 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | 1.78% | - |
| Sep 15, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.73 | 0.60% | - |
| Sep 12, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.53 | 0.60% | - |
| Sep 11, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.33 | -4.02% | - |
| Sep 10, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.73 | 0.58% | - |
| Sep 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.53 | 0.58% | - |
| Sep 8, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | 0.58% | - |
| Sep 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.13 | -0.58% | - |
| Sep 4, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | - | - |
| Sep 3, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | 1.18% | - |
| Sep 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.93 | 0.59% | - |
| Sep 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.73 | -1.17% | - |
| Aug 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.13 | -1.16% | - |
| Aug 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.53 | 0.58% | - |
| Aug 27, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.33 | 1.18% | - |
| Aug 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.93 | 0.59% | - |
| Aug 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.73 | 0.60% | - |
| Aug 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.53 | 1.20% | - |
| Aug 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.13 | 0.61% | - |
| Aug 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | - | - |
| Aug 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | 1.23% | - |
| Aug 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | -1.21% | - |
| Aug 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | -1.20% | - |
| Aug 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.33 | - | - |
| Aug 13, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.33 | 2.45% | 158 |
| Aug 12, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | -1.21% | - |
| Aug 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | - | - |
| Aug 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | -0.60% | - |
| Aug 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.13 | 0.61% | - |
| Aug 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.93 | 0.61% | - |
| Aug 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.73 | 1.86% | - |
| Aug 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.13 | -1.23% | - |
| Aug 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | -2.98% | - |
| Jul 31, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.53 | -0.59% | - |
| Jul 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.73 | 0.60% | - |
| Jul 29, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.53 | -2.89% | - |
| Jul 28, 2025 | 33.80 | 34.60 | 33.80 | 34.60 | 34.53 | 2.98% | 149 |
| Jul 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.53 | 2.44% | - |
| Jul 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.73 | 0.61% | - |
| Jul 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.53 | 2.52% | - |
| Jul 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | - | - |
| Jul 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.73 | -1.85% | - |
| Jul 18, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.33 | 5.19% | - |