Alina Holdings Plc (TSN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.1710

+0.0360

(+26.67%)

At close: 08:15AM CET

Time Period:

Nov 29, 2021 - Nov 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	-	-	-	-	-	-
Nov 28, 2022	16.5000	16.5000	16.5000	16.5000	16.5000	-
Nov 25, 2022	16.0300	16.0300	16.0300	16.5000	16.5000	10,806
Nov 24, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Nov 23, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Nov 22, 2022	16.0000	16.0000	16.0000	17.5000	17.5000	16,500
Nov 21, 2022	16.0000	16.0000	16.0000	17.5000	17.5000	5,000
Nov 18, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Nov 17, 2022	16.0000	16.0000	16.0000	17.5000	17.5000	11,166
Nov 16, 2022	16.5000	16.5000	16.5000	16.5000	16.5000	-
Nov 15, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Nov 14, 2022	16.0000	16.0000	16.0000	16.0000	16.0000	101
Nov 11, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Nov 10, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Nov 09, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Nov 08, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Nov 07, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Nov 04, 2022	16.0300	16.0300	16.0300	17.5000	17.5000	966
Nov 03, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Nov 02, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Nov 01, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 31, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 28, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 27, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 26, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 25, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 24, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 21, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 20, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 19, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 18, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 17, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 14, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 13, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 12, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 11, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 10, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 07, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 06, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 05, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 04, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Oct 03, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Sept 30, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Sept 29, 2022	17.5000	17.5000	17.5000	17.5000	17.5000	-
Sept 28, 2022	17.0000	17.0000	17.0000	17.5000	17.5000	40,000
Sept 27, 2022	18.2500	18.2500	18.2500	18.2500	18.2500	-
Sept 26, 2022	18.2500	18.2500	18.2500	18.2500	18.2500	-
Sept 23, 2022	18.2500	18.2500	18.2500	18.2500	18.2500	-
Sept 22, 2022	17.0250	17.0250	17.0250	18.2500	18.2500	1,327
Sept 21, 2022	18.2500	18.2500	18.2500	18.2500	18.2500	-
Sept 20, 2022	18.2500	18.2500	18.2500	18.2500	18.2500	-
Sept 19, 2022	18.2500	18.2500	18.2500	18.2500	18.2500	-
Sept 16, 2022	18.2500	18.2500	18.2500	18.2500	18.2500	-
Sept 15, 2022	18.2500	18.2500	18.2500	18.2500	18.2500	-
Sept 14, 2022	18.2500	18.2500	18.2500	18.2500	18.2500	-
Sept 13, 2022	19.5000	19.5000	19.5000	18.2500	18.2500	179
Sept 12, 2022	18.3000	18.3000	18.3000	18.3000	18.3000	-
Sept 09, 2022	18.3000	18.3000	18.3000	18.3000	18.3000	-
Sept 08, 2022	18.3000	18.3000	18.3000	18.3000	18.3000	-
Sept 07, 2022	18.3000	18.3000	18.3000	18.3000	18.3000	-
Sept 06, 2022	18.3000	18.3000	18.3000	18.3000	18.3000	-
Sept 05, 2022	18.3000	18.3000	18.3000	18.3000	18.3000	-
Sept 02, 2022	18.3000	18.3000	18.3000	18.3000	18.3000	-
Sept 01, 2022	19.5000	19.5000	19.5000	18.3000	18.3000	41
Aug 31, 2022	18.3000	18.3000	18.3000	18.3000	18.3000	-
Aug 30, 2022	18.0000	18.0000	18.0000	18.2500	18.2500	20,000
Aug 29, 2022	18.7500	18.7500	18.7500	18.7500	18.7500	-
Aug 26, 2022	18.7500	18.7500	18.7500	18.7500	18.7500	-
Aug 25, 2022	18.7500	18.7500	18.7500	18.7500	18.7500	-
Aug 24, 2022	18.7500	18.7500	18.7500	18.7500	18.7500	-
Aug 23, 2022	18.7500	18.7500	18.7500	18.7500	18.7500	-
Aug 22, 2022	18.7000	18.7000	18.7000	18.7000	18.7000	-
Aug 19, 2022	18.7500	18.7500	18.7500	18.7500	18.7500	-
Aug 18, 2022	18.2000	18.2000	18.2000	18.8500	18.8500	10,041
Aug 17, 2022	18.8500	18.8500	18.8500	18.8500	18.8500	-
Aug 16, 2022	18.8500	18.8500	18.8500	18.8500	18.8500	-
Aug 15, 2022	19.4090	19.4090	19.4090	18.8500	18.8500	1,545
Aug 12, 2022	18.8500	18.8500	18.8500	18.8500	18.8500	-
Aug 11, 2022	18.8500	18.8500	18.8500	18.8500	18.8500	-
Aug 10, 2022	18.8500	18.8500	18.8500	18.8500	18.8500	-
Aug 09, 2022	18.8500	18.8500	18.8500	18.8500	18.8500	-
Aug 08, 2022	18.8500	18.8500	18.8500	18.8500	18.8500	-
Aug 05, 2022	18.8500	18.8500	18.8500	18.8500	18.8500	-
Aug 04, 2022	18.8500	18.8500	18.8500	18.8500	18.8500	-
Aug 03, 2022	18.8500	18.8500	18.8500	18.8500	18.8500	-
Aug 02, 2022	18.9000	18.9000	18.9000	18.9000	18.9000	-
Aug 01, 2022	18.8000	18.8000	18.8000	18.8000	18.8000	-
Jul 29, 2022	18.8000	18.8000	18.8000	18.8000	18.8000	-
Jul 28, 2022	18.2130	18.2130	18.2130	18.8000	18.8000	3,222
Jul 27, 2022	18.8000	18.8000	18.8000	18.8000	18.8000	-
Jul 26, 2022	18.8000	18.8000	18.8000	18.8000	18.8000	-
Jul 25, 2022	18.8000	18.8000	18.8000	18.8000	18.8000	-
Jul 22, 2022	18.8000	18.8000	18.8000	18.8000	18.8000	-
Jul 21, 2022	18.1000	18.1000	18.1000	18.8000	18.8000	15,129
Jul 20, 2022	18.8000	18.8000	18.8000	18.8000	18.8000	-
Jul 19, 2022	18.8000	18.8000	18.8000	18.8000	18.8000	-
Jul 18, 2022	18.1140	18.1140	18.1140	18.8000	18.8000	1,170
Jul 15, 2022	18.8000	18.8000	18.8000	18.8000	18.8000	-
Jul 14, 2022	18.8000	18.8000	18.8000	18.8000	18.8000	-
Jul 13, 2022	18.1000	18.1000	18.1000	18.7500	18.7500	25,682
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,220.49-163.28(-0.80%)

S&P 5003,963.94-62.18(-1.54%)

DOW33,849.46-497.57(-1.45%)

CAD/USD0.7445+0.0032(+0.4340%)

CRUDE OIL78.59+1.35(+1.75%)

BTC-CAD22,131.79+286.26(+1.31%)

Alina Holdings Plc (TSN.F)

S&P/TSX
20,220.49
-163.28(-0.80%)

S&P 500
3,963.94
-62.18(-1.54%)

DOW
33,849.46
-497.57(-1.45%)

CAD/USD
0.7445
+0.0032(+0.4340%)

CRUDE OIL
78.59
+1.35(+1.75%)

BTC-CAD
22,131.79
+286.26(+1.31%)