Advertisement
U.S. Markets close in 6 hrs 29 mins

TIER 1 Technology, S.A. (TR1.MC)

MCE - MCE Delayed Price. Currency in EUR
2.6000+0.0200 (+0.78%)
As of 01:40PM CET. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20242.60002.60002.60002.60002.6000200
Oct 29, 20242.60002.68002.58002.58002.58001,750
Oct 28, 20242.64002.68002.58002.68002.68003,656
Oct 25, 20242.54002.60002.54002.58002.5800559
Oct 24, 20242.68002.68002.54002.60002.600012,589
Oct 23, 20242.62002.62002.62002.62002.62001,000
Oct 22, 20242.68002.70002.68002.70002.70007,500
Oct 21, 20242.70002.70002.58002.60002.60008,235
Oct 18, 20242.60002.68002.58002.68002.68001,900
Oct 17, 20242.72002.76002.60002.70002.700016,868
Oct 16, 20242.72002.78002.72002.78002.78001,287
Oct 15, 20242.78002.80002.72002.74002.74004,752
Oct 14, 20242.70002.82002.70002.70002.70007,067
Oct 11, 20242.68002.70002.54002.70002.70009,000
Oct 10, 20242.58002.58002.58002.58002.5800200
Oct 09, 20242.68002.68002.58002.58002.58005,169
Oct 08, 20242.62002.66002.62002.66002.66001,150
Oct 07, 20242.60002.70002.60002.60002.60006,255
Oct 04, 20242.60002.64002.60002.64002.6400588
Oct 03, 20242.68002.68002.60002.60002.6000905
Oct 02, 20242.60002.60002.58002.58002.58003,770
Oct 01, 20242.60002.70002.60002.60002.60008,100
Sep 30, 20242.64002.68002.58002.68002.68001,658
Sep 27, 20242.60002.68002.60002.60002.60002,500
Sep 26, 20242.62002.62002.62002.62002.6200500
Sep 25, 20242.68002.68002.68002.68002.6800-
Sep 24, 20242.60002.68002.56002.68002.68008,600
Sep 23, 20242.64002.68002.64002.64002.6400936
Sep 20, 20242.64002.68002.64002.68002.68001,090
Sep 19, 20242.60002.64002.56002.64002.64006,030
Sep 18, 20242.68002.68002.68002.68002.6800-
Sep 17, 20242.68002.68002.68002.68002.6800-
Sep 16, 20242.68002.68002.60002.68002.68001,048
Sep 13, 20242.56002.68002.56002.68002.68007,773
Sep 12, 20242.60002.60002.52002.56002.56001,972
Sep 11, 20242.62002.62002.50002.60002.600014,390
Sep 10, 20242.62002.62002.62002.62002.62002,482
Sep 09, 20242.66002.66002.66002.66002.6600500
Sep 06, 20242.64002.64002.64002.72002.7200400
Sep 05, 20242.64002.72002.64002.72002.72003,297
Sep 04, 20242.64002.64002.56002.60002.60001,880
Sep 03, 20242.68002.68002.68002.68002.6800225
Sep 02, 20242.68002.68002.68002.68002.68001,229
Aug 30, 20242.72002.72002.58002.68002.68008,595
Aug 29, 20242.70002.72002.68002.72002.72004,472
Aug 28, 20242.68002.70002.68002.70002.70002,492
Aug 27, 20242.74002.78002.70002.78002.78003,179
Aug 26, 20242.70002.78002.70002.78002.78001,379
Aug 23, 20242.80002.84002.80002.80002.80005,567
Aug 22, 20242.76002.80002.76002.80002.80002,819
Aug 21, 20242.76002.76002.76002.76002.7600500
Aug 20, 20242.68002.74002.68002.68002.68008,308
Aug 19, 20242.60002.68002.60002.66002.66006,806
Aug 16, 20242.70002.70002.60002.60002.60002,917
Aug 15, 20242.68002.68002.62002.68002.68002,691
Aug 14, 20242.70002.70002.70002.72002.720061
Aug 13, 20242.72002.74002.70002.72002.7200835
Aug 12, 20242.70002.72002.70002.72002.7200684
Aug 09, 20242.62002.68002.60002.64002.64002,394
Aug 08, 20242.60002.70002.60002.68002.68001,511
Aug 07, 20242.60002.70002.54002.70002.70002,302
Aug 06, 20242.72002.72002.72002.68002.6800440
Aug 05, 20242.52002.72002.52002.68002.68001,065
Aug 02, 20242.70002.76002.50002.72002.720018,430
Aug 01, 20242.78002.78002.60002.66002.660011,864
Jul 31, 20242.72002.86002.70002.76002.760015,112
Jul 30, 20242.72002.86002.70002.86002.86006,483
Jul 29, 20242.86002.86002.72002.82002.82002,315
Jul 26, 20242.80002.86002.80002.86002.8600930
Jul 25, 20242.88002.88002.78002.80002.80004,073
Jul 24, 20242.70002.86002.70002.80002.80005,210
Jul 23, 20242.84002.84002.72002.72002.72002,982
Jul 22, 20242.90002.90002.54002.86002.8600107,165
Jul 19, 20242.88003.04002.88003.04003.04001,259
Jul 18, 20243.02003.08002.90002.94002.940022,570
Jul 17, 20243.10003.10003.10003.10003.10001,500
Jul 16, 20243.10003.10003.10003.10003.10001,662
Jul 15, 20243.10003.10003.00003.02003.02001,775
Jul 12, 20243.04003.10002.98003.10003.10009,392
Jul 11, 20243.04003.04003.04002.98002.980067
Jul 10, 20243.06003.06002.98002.98002.98001,163
Jul 09, 20242.98003.12002.92003.06003.060039,270
Jul 08, 20243.06003.06003.06003.06003.06002,300
Jul 05, 20243.00003.10003.00003.08003.0800140
Jul 04, 20243.12003.12002.96003.08003.080022,854
Jul 03, 20243.12003.12003.10003.10003.10004,050
Jul 02, 20243.08003.08003.08003.12003.1200300
Jul 01, 20243.18003.22003.12003.12003.12002,890
Jun 28, 20243.02003.18003.00003.12003.12009,539
Jun 27, 20243.32003.32002.82003.02003.0200143,578
Jun 26, 20243.32003.60003.32003.36003.360035,788
Jun 25, 20243.36003.44003.30003.42003.420015,161
Jun 24, 20243.36003.46003.32003.36003.360011,371
Jun 21, 20243.32003.32003.20003.32003.320022,736
Jun 20, 20243.26003.40003.26003.26003.260020,850
Jun 19, 20243.44003.44003.24003.36003.36005,786
Jun 18, 20243.34003.48003.34003.48003.4800710
Jun 17, 20243.68003.70003.30003.40003.400044,261
Jun 14, 20243.68003.74003.60003.68003.680012,490
Jun 13, 20243.58003.70003.58003.64003.64007,915
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...