Tecnoglass Inc (7FH.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:42AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 46 |
| May 16, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | - |
| May 15, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | - |
| May 14, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| May 13, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| May 10, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| May 09, 2024 | 48.47 | 48.47 | 45.92 | 46.00 | 46.00 | 46 |
| May 08, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| May 07, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| May 06, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| May 03, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| May 02, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| Apr 30, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 29, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| Apr 26, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| Apr 25, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Apr 24, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| Apr 23, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| Apr 22, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Apr 19, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| Apr 18, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| Apr 17, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| Apr 16, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| Apr 15, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| Apr 12, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| Apr 11, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| Apr 10, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| Apr 09, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| Apr 08, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Apr 05, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| Apr 04, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| Apr 03, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| Apr 02, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Mar 28, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Mar 27, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Mar 27, 2024 | 0.11 Dividend | |||||
| Mar 26, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.09 | - |
| Mar 25, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.89 | - |
| Mar 22, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.49 | - |
| Mar 21, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | - |
| Mar 20, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.30 | - |
| Mar 19, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.91 | - |
| Mar 18, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.91 | - |
| Mar 15, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.51 | - |
| Mar 14, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.51 | - |
| Mar 13, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.91 | - |
| Mar 12, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.71 | - |
| Mar 11, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.71 | - |
| Mar 08, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.71 | - |
| Mar 07, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.51 | - |
| Mar 06, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.51 | - |
| Mar 05, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.31 | - |
| Mar 04, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.31 | - |
| Mar 01, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.91 | - |
| Feb 29, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.70 | - |
| Feb 28, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.70 | - |
| Feb 27, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.70 | - |
| Feb 26, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.71 | - |
| Feb 23, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.51 | - |
| Feb 22, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.91 | - |
| Feb 21, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.91 | - |
| Feb 20, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.91 | - |
| Feb 19, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.91 | - |
| Feb 16, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.71 | - |
| Feb 15, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.31 | - |
| Feb 14, 2024 | 43.80 | 43.80 | 40.40 | 40.40 | 40.31 | 1,000 |
| Feb 13, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.70 | - |
| Feb 12, 2024 | 45.00 | 45.80 | 45.00 | 45.80 | 45.70 | 2 |
| Feb 09, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.70 | - |
| Feb 08, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.30 | - |
| Feb 07, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | - |
| Feb 06, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | - |
| Feb 05, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.50 | - |
| Feb 02, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.10 | - |
| Feb 01, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.70 | - |
| Jan 31, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.10 | - |
| Jan 30, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.90 | - |
| Jan 29, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.11 | - |
| Jan 26, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.31 | - |
| Jan 25, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.11 | - |
| Jan 24, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.51 | - |
| Jan 23, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.51 | - |
| Jan 22, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.11 | - |
| Jan 19, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.11 | - |
| Jan 18, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.11 | - |
| Jan 17, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.51 | - |
| Jan 16, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.11 | - |
| Jan 15, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.71 | - |
| Jan 12, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.71 | - |
| Jan 11, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.31 | - |
| Jan 10, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.31 | - |
| Jan 09, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.31 | - |
| Jan 08, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.31 | - |
| Jan 05, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.91 | - |
| Jan 04, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.31 | - |
| Jan 03, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.31 | - |
| Jan 02, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.51 | - |
| Dec 29, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 41.51 | - |
| Dec 28, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 41.31 | - |
| Dec 28, 2023 | 0.09 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.