Tung Ho Steel Enterprise Corporation (LUX:TNGHS)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 21.80
+0.20 (0.93%)
At close: Apr 28, 2026
Tung Ho Steel Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Apr 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Apr 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Apr 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Apr 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Apr 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Apr 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Apr 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Apr 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Apr 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Apr 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Apr 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Apr 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Apr 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Apr 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Apr 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Apr 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Mar 31, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Mar 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Mar 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Mar 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Mar 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Mar 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -6.78% | - |
| Mar 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Mar 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.15 | 0.83% | - |
| Mar 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.95 | 0.84% | - |
| Mar 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.76 | -1.65% | - |
| Mar 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.15 | -4.72% | - |
| Mar 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.29 | -3.05% | - |
| Mar 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.06 | 1.55% | - |
| Mar 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.68 | 1.57% | - |
| Mar 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.29 | 0.79% | - |
| Mar 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.10 | -0.79% | - |
| Mar 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.29 | 1.60% | - |
| Mar 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.91 | 0.81% | - |
| Mar 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 23.72 | 0.81% | - |
| Mar 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.53 | 5.13% | - |
| Feb 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.38 | - | - |
| Feb 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.38 | 0.86% | - |
| Feb 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.19 | 0.87% | - |
| Feb 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.00 | - | - |
| Feb 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.00 | 1.77% | - |
| Feb 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | - | - |
| Feb 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | 0.89% | - |
| Feb 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.42 | 0.90% | - |
| Feb 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.23 | -1.77% | - |
| Feb 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | 1.80% | - |
| Feb 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.23 | 0.91% | - |
| Feb 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | - | - |
| Jan 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | -2.65% | - |
| Jan 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | - | - |
| Jan 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | 0.89% | - |
| Jan 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.42 | -1.75% | - |
| Jan 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 21.81 | 1.79% | - |
| Jan 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.42 | - | - |
| Jan 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.42 | 1.82% | - |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | - | - |
| Jan 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | -1.79% | - |
| Jan 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.42 | 0.90% | - |
| Jan 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.23 | -0.89% | - |
| Jan 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.42 | -0.88% | - |
| Jan 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | 2.73% | - |
| Jan 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | 0.92% | - |
| Jan 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.85 | 1.87% | - |
| Jan 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.47 | - | - |
| Jan 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 20.47 | 0.94% | - |
| Jan 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.28 | 1.92% | - |
| Jan 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.89 | 0.97% | - |
| Jan 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.70 | 0.98% | - |
| Jan 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.51 | 0.99% | - |
| Dec 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.32 | -0.98% | - |
| Dec 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.51 | -0.97% | - |
| Dec 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.70 | 0.98% | - |
| Dec 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.51 | - | - |
| Dec 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.51 | -0.97% | - |
| Dec 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.70 | 0.98% | - |
| Dec 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.51 | -0.97% | - |
| Dec 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.70 | -0.96% | - |
| Dec 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.89 | -5.45% | - |
| Dec 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.04 | -3.51% | - |
| Dec 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 21.81 | 0.88% | - |
| Dec 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | - | - |
| Dec 11, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | - | - |
| Dec 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | - | - |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | - | - |
| Dec 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | -2.59% | - |
| Dec 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.19 | 0.87% | - |
| Dec 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.00 | -2.54% | - |
| Dec 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 22.57 | 3.51% | - |
| Dec 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 21.81 | 1.79% | - |
| Dec 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.42 | 2.75% | - |
| Nov 28, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 20.85 | 0.93% | - |
| Nov 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 20.66 | 0.93% | - |
| Nov 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.47 | - | - |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.47 | 1.90% | - |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.09 | 5.00% | - |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.13 | 2.56% | - |