Alina Holdings Plc (TSN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 11:30AM CEST. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 0.2020 | 0.2020 | 0.1750 | 0.1750 | 0.1750 | 50 |
| 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 |
| Jul 12, 2022 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | - |
| Jul 11, 2022 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | - |
| Jul 08, 2022 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | - |
| Jul 07, 2022 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | - |
| Jul 06, 2022 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | - |
| Jul 05, 2022 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | - |
| Jul 04, 2022 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | - |
| Jul 01, 2022 | 19.9000 | 19.9000 | 19.9000 | 19.0000 | 19.0000 | 5,940 |
| Jun 30, 2022 | 19.5000 | 19.5000 | 19.5000 | 19.0000 | 19.0000 | 22,205 |
| Jun 29, 2022 | 18.1000 | 18.1000 | 18.1000 | 19.0000 | 19.0000 | 19,000 |
| Jun 28, 2022 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | - |
| Jun 27, 2022 | 19.5000 | 19.5000 | 19.5000 | 20.2500 | 20.2500 | 77,795 |
| Jun 24, 2022 | 18.1500 | 18.1500 | 18.1500 | 19.6500 | 19.6500 | 9,329 |
| Jun 23, 2022 | 20.0000 | 20.0000 | 20.0000 | 20.5000 | 20.5000 | 10,000 |
| Jun 22, 2022 | 20.0000 | 20.0000 | 20.0000 | 20.5000 | 20.5000 | 135,500 |
| Jun 21, 2022 | 20.1000 | 20.1000 | 20.1000 | 21.0000 | 21.0000 | 5,745 |
| Jun 20, 2022 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | - |
| Jun 17, 2022 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | - |
| Jun 16, 2022 | 20.0800 | 20.0800 | 20.0800 | 20.5000 | 20.5000 | 12,825 |
| Jun 15, 2022 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | - |
| Jun 14, 2022 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | - |
| Jun 13, 2022 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | - |
| Jun 10, 2022 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | - |
| Jun 09, 2022 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | - |
| Jun 08, 2022 | 20.0000 | 20.1000 | 20.0000 | 21.0000 | 21.0000 | 19,883 |
| Jun 07, 2022 | 20.0000 | 20.1000 | 20.0000 | 20.5000 | 20.5000 | 94,132 |
| Jun 06, 2022 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | - |
| Jun 03, 2022 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | - |
| Jun 02, 2022 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | - |
| Jun 01, 2022 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | - |
| May 31, 2022 | 19.1000 | 19.1000 | 19.0000 | 19.5000 | 19.5000 | 15,000 |
| May 30, 2022 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | - |
| May 27, 2022 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | - |
| May 26, 2022 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | - |
| May 25, 2022 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | - |
| May 24, 2022 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | - |
| May 23, 2022 | 19.0000 | 19.0000 | 19.0000 | 20.4000 | 20.4000 | 40,000 |
| May 20, 2022 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | - |
| May 19, 2022 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | - |
| May 18, 2022 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | - |
| May 17, 2022 | 17.0000 | 17.0000 | 17.0000 | 18.0000 | 18.0000 | 177 |
| May 16, 2022 | 17.0000 | 17.0000 | 17.0000 | 18.0000 | 18.0000 | 15,000 |
| May 13, 2022 | 17.0000 | 17.0000 | 17.0000 | 17.5000 | 17.5000 | 16,637 |
| May 12, 2022 | 17.0000 | 17.0000 | 17.0000 | 16.5000 | 16.5000 | 11,170 |
| May 11, 2022 | 16.0000 | 17.0000 | 15.0000 | 16.5000 | 16.5000 | 31,316 |
| May 10, 2022 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | - |
| May 09, 2022 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | - |
| May 06, 2022 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
| May 05, 2022 | 17.5000 | 17.5000 | 17.5000 | 16.0000 | 16.0000 | 5,863 |
| May 04, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
| May 03, 2022 | 17.5000 | 17.5000 | 17.5000 | 18.2500 | 18.2500 | 1,137 |
| May 02, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
| Apr 29, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
| Apr 28, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
| Apr 27, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
| Apr 26, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
| Apr 25, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
| Apr 22, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
| Apr 21, 2022 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | - |
| Apr 20, 2022 | 17.0000 | 17.0000 | 17.0000 | 18.0000 | 18.0000 | 15,000 |
| Apr 19, 2022 | 17.0000 | 17.0000 | 17.0000 | 16.5500 | 16.5500 | 7,500 |
| Apr 14, 2022 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | - |
| Apr 13, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
| Apr 12, 2022 | 16.0000 | 16.0000 | 16.0000 | 16.5000 | 16.5000 | 1,273 |
| Apr 11, 2022 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | - |
| Apr 08, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
| Apr 07, 2022 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | - |
| Apr 06, 2022 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | - |
| Apr 05, 2022 | 17.0000 | 17.0000 | 17.0000 | 16.5000 | 16.5000 | 4,500 |
| Apr 04, 2022 | 16.9000 | 16.9000 | 16.9000 | 16.5000 | 16.5000 | 6,625 |
| Apr 01, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
| Mar 31, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
| Mar 30, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
| Mar 29, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
| Mar 28, 2022 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | - |
| Mar 25, 2022 | 15.5000 | 15.5000 | 15.5000 | 16.2500 | 16.2500 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
