TAG Immobilien AG (BIT:1TEG)
Italy
· Delayed Price · Currency is EUR 14.21
-0.12 (-0.84%)
At close: Dec 4, 2025
TAG Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.42% | - |
| Dec 4, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.84% | - |
| Dec 3, 2025 | 14.44 | 14.44 | 14.44 | 14.33 | 14.33 | -1.85% | 100 |
| Dec 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Dec 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.83% | - |
| Nov 28, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 7.51% | - |
| Nov 27, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 3.49% | - |
| Nov 26, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.65% | - |
| Nov 25, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -3.19% | - |
| Nov 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.91% | - |
| Nov 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.07% | - |
| Nov 20, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Nov 19, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.86% | - |
| Nov 18, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.27% | - |
| Nov 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.42% | - |
| Nov 14, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.35% | - |
| Nov 13, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.14% | - |
| Nov 12, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.57% | - |
| Nov 11, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.67% | - |
| Nov 10, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.79% | - |
| Nov 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.86% | - |
| Nov 6, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.55% | - |
| Nov 5, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.80% | - |
| Nov 4, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.21% | - |
| Nov 3, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.89% | - |
| Oct 31, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -2.92% | - |
| Oct 30, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.96% | - |
| Oct 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.25% | - |
| Oct 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.11% | - |
| Oct 27, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.13% | - |
| Oct 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.20% | - |
| Oct 23, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.91% | - |
| Oct 22, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.85% | - |
| Oct 21, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 2.69% | - |
| Oct 20, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - | - |
| Oct 17, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.46% | - |
| Oct 16, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.18% | - |
| Oct 15, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.99% | - |
| Oct 14, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.41% | - |
| Oct 13, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.40% | - |
| Oct 10, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.09% | - |
| Oct 9, 2025 | 14.81 | 14.81 | 14.81 | 14.71 | 14.71 | 1.03% | 198 |
| Oct 8, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.61% | - |
| Oct 7, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.70% | - |
| Oct 6, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.93% | - |
| Oct 3, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.83% | - |
| Oct 2, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.20% | - |
| Oct 1, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.28% | - |
| Sep 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% | - |
| Sep 29, 2025 | 14.81 | 14.81 | 14.81 | 14.47 | 14.47 | -0.07% | 2 |