MCE - Delayed Quote EUR

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

Compare
2.6800 +0.1000 (+3.88%)
As of October 29 at 10:47 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 0.0000 2.6800 2.6800 2.6800 2.6800 5,500
Oct 28, 2024 2.6400 2.6800 2.5800 2.6800 2.6800 3,656
Oct 25, 2024 2.5400 2.6000 2.5400 2.5800 2.5800 559
Oct 24, 2024 2.6800 2.6800 2.5400 2.6000 2.6000 12,589
Oct 23, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 1,000
Oct 22, 2024 2.6800 2.7000 2.6800 2.7000 2.7000 7,500
Oct 21, 2024 2.7000 2.7000 2.5800 2.6000 2.6000 8,235
Oct 18, 2024 2.6000 2.6800 2.5800 2.6800 2.6800 1,900
Oct 17, 2024 2.7200 2.7600 2.6000 2.7000 2.7000 16,868
Oct 16, 2024 2.7200 2.7800 2.7200 2.7800 2.7800 1,287
Oct 15, 2024 2.7800 2.8000 2.7200 2.7400 2.7400 4,752
Oct 14, 2024 2.7000 2.8200 2.7000 2.7000 2.7000 7,067
Oct 11, 2024 2.6800 2.7000 2.5400 2.7000 2.7000 9,000
Oct 10, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 200
Oct 9, 2024 2.6800 2.6800 2.5800 2.5800 2.5800 5,169
Oct 8, 2024 2.6200 2.6600 2.6200 2.6600 2.6600 1,150
Oct 7, 2024 2.6000 2.7000 2.6000 2.6000 2.6000 6,255
Oct 4, 2024 2.6000 2.6400 2.6000 2.6400 2.6400 588
Oct 3, 2024 2.6800 2.6800 2.6000 2.6000 2.6000 905
Oct 2, 2024 2.6000 2.6000 2.5800 2.5800 2.5800 3,770
Oct 1, 2024 2.6000 2.7000 2.6000 2.6000 2.6000 8,100
Sep 30, 2024 2.6400 2.6800 2.5800 2.6800 2.6800 1,658
Sep 27, 2024 2.6000 2.6800 2.6000 2.6000 2.6000 2,500
Sep 26, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 500
Sep 25, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Sep 24, 2024 2.6000 2.6800 2.5600 2.6800 2.6800 8,600
Sep 23, 2024 2.6400 2.6800 2.6400 2.6400 2.6400 936
Sep 20, 2024 2.6400 2.6800 2.6400 2.6800 2.6800 1,090
Sep 19, 2024 2.6000 2.6400 2.5600 2.6400 2.6400 6,030
Sep 18, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Sep 17, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 -
Sep 16, 2024 2.6800 2.6800 2.6000 2.6800 2.6800 1,048
Sep 13, 2024 2.5600 2.6800 2.5600 2.6800 2.6800 7,773
Sep 12, 2024 2.6000 2.6000 2.5200 2.5600 2.5600 1,972
Sep 11, 2024 2.6200 2.6200 2.5000 2.6000 2.6000 14,390
Sep 10, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 2,482
Sep 9, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 500
Sep 6, 2024 2.6400 2.6400 2.6400 2.7200 2.7200 400
Sep 5, 2024 2.6400 2.7200 2.6400 2.7200 2.7200 3,297
Sep 4, 2024 2.6400 2.6400 2.5600 2.6000 2.6000 1,880
Sep 3, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 225
Sep 2, 2024 2.6800 2.6800 2.6800 2.6800 2.6800 1,229
Aug 30, 2024 2.7200 2.7200 2.5800 2.6800 2.6800 8,595
Aug 29, 2024 2.7000 2.7200 2.6800 2.7200 2.7200 4,472
Aug 28, 2024 2.6800 2.7000 2.6800 2.7000 2.7000 2,492
Aug 27, 2024 2.7400 2.7800 2.7000 2.7800 2.7800 3,179
Aug 26, 2024 2.7000 2.7800 2.7000 2.7800 2.7800 1,379
Aug 23, 2024 2.8000 2.8400 2.8000 2.8000 2.8000 5,567
Aug 22, 2024 2.7600 2.8000 2.7600 2.8000 2.8000 2,819
Aug 21, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 500
Aug 20, 2024 2.6800 2.7400 2.6800 2.6800 2.6800 8,308
Aug 19, 2024 2.6000 2.6800 2.6000 2.6600 2.6600 6,806
Aug 16, 2024 2.7000 2.7000 2.6000 2.6000 2.6000 2,917
Aug 15, 2024 2.6800 2.6800 2.6200 2.6800 2.6800 2,691
Aug 14, 2024 2.7000 2.7000 2.7000 2.7200 2.7200 61
Aug 13, 2024 2.7200 2.7400 2.7000 2.7200 2.7200 835
Aug 12, 2024 2.7000 2.7200 2.7000 2.7200 2.7200 684
Aug 9, 2024 2.6200 2.6800 2.6000 2.6400 2.6400 2,394
Aug 8, 2024 2.6000 2.7000 2.6000 2.6800 2.6800 1,511
Aug 7, 2024 2.6000 2.7000 2.5400 2.7000 2.7000 2,302
Aug 6, 2024 2.7200 2.7200 2.7200 2.6800 2.6800 440
Aug 5, 2024 2.5200 2.7200 2.5200 2.6800 2.6800 1,065
Aug 2, 2024 2.7000 2.7600 2.5000 2.7200 2.7200 18,430
Aug 1, 2024 2.7800 2.7800 2.6000 2.6600 2.6600 11,864
Jul 31, 2024 2.7200 2.8600 2.7000 2.7600 2.7600 15,112
Jul 30, 2024 2.7200 2.8600 2.7000 2.8600 2.8600 6,483
Jul 29, 2024 2.8600 2.8600 2.7200 2.8200 2.8200 2,315
Jul 26, 2024 2.8000 2.8600 2.8000 2.8600 2.8600 930
Jul 25, 2024 2.8800 2.8800 2.7800 2.8000 2.8000 4,073
Jul 24, 2024 2.7000 2.8600 2.7000 2.8000 2.8000 5,210
Jul 23, 2024 2.8400 2.8400 2.7200 2.7200 2.7200 2,982
Jul 22, 2024 2.9000 2.9000 2.5400 2.8600 2.8600 107,165
Jul 19, 2024 2.8800 3.0400 2.8800 3.0400 3.0400 1,259
Jul 18, 2024 3.0200 3.0800 2.9000 2.9400 2.9400 22,570
Jul 17, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 1,500
Jul 16, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 1,662
Jul 15, 2024 3.1000 3.1000 3.0000 3.0200 3.0200 1,775
Jul 12, 2024 3.0400 3.1000 2.9800 3.1000 3.1000 9,392
Jul 11, 2024 3.0400 3.0400 3.0400 2.9800 2.9800 67
Jul 10, 2024 3.0600 3.0600 2.9800 2.9800 2.9800 1,163
Jul 9, 2024 2.9800 3.1200 2.9200 3.0600 3.0600 39,270
Jul 8, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 2,300
Jul 5, 2024 3.0000 3.1000 3.0000 3.0800 3.0800 140
Jul 4, 2024 3.1200 3.1200 2.9600 3.0800 3.0800 22,854
Jul 3, 2024 3.1200 3.1200 3.1000 3.1000 3.1000 4,050
Jul 2, 2024 3.0800 3.0800 3.0800 3.1200 3.1200 300
Jul 1, 2024 3.1800 3.2200 3.1200 3.1200 3.1200 2,890
Jun 28, 2024 3.0200 3.1800 3.0000 3.1200 3.1200 9,539
Jun 27, 2024 3.3200 3.3200 2.8200 3.0200 3.0200 143,578
Jun 26, 2024 3.3200 3.6000 3.3200 3.3600 3.3600 35,788
Jun 25, 2024 3.3600 3.4400 3.3000 3.4200 3.4200 15,161
Jun 24, 2024 3.3600 3.4600 3.3200 3.3600 3.3600 11,371
Jun 21, 2024 3.3200 3.3200 3.2000 3.3200 3.3200 22,736
Jun 20, 2024 3.2600 3.4000 3.2600 3.2600 3.2600 20,850
Jun 19, 2024 3.4400 3.4400 3.2400 3.3600 3.3600 5,786
Jun 18, 2024 3.3400 3.4800 3.3400 3.4800 3.4800 710
Jun 17, 2024 3.6800 3.7000 3.3000 3.4000 3.4000 44,261
Jun 14, 2024 3.6800 3.7400 3.6000 3.6800 3.6800 12,490
Jun 13, 2024 3.5800 3.7000 3.5800 3.6400 3.6400 7,915
Jun 12, 2024 3.5600 3.5800 3.4400 3.5800 3.5800 7,720
Jun 11, 2024 3.4600 3.5600 3.4400 3.5400 3.5400 2,122
Jun 10, 2024 3.5800 3.5800 3.3800 3.5400 3.5400 2,789
Jun 7, 2024 3.5800 3.5800 3.4400 3.5600 3.5600 5,470
Jun 6, 2024 3.4600 3.6000 3.4000 3.5800 3.5800 15,654
Jun 5, 2024 3.2800 3.5000 3.2800 3.4600 3.4600 23,075
Jun 4, 2024 0.0781 Dividend
Jun 4, 2024 3.2000 3.4000 3.1400 3.2800 3.2800 29,128
Jun 3, 2024 3.1000 3.2000 3.0600 3.1600 3.0819 6,315
May 31, 2024 3.1400 3.1400 3.1400 3.1400 3.0624 2,000
May 30, 2024 3.1000 3.1600 3.1000 3.1600 3.0819 9,740
May 29, 2024 3.1200 3.1800 3.0800 3.1600 3.0819 8,046
May 28, 2024 3.0400 3.1400 3.0400 3.1000 3.0234 38,233
May 27, 2024 3.0200 3.0400 2.9800 3.0000 2.9259 11,588
May 24, 2024 3.0400 3.0400 3.0200 3.0200 2.9454 3,294
May 23, 2024 3.0200 3.0200 2.9800 3.0200 2.9454 14,148
May 22, 2024 2.9400 3.0600 2.9400 3.0400 2.9649 17,335
May 21, 2024 2.9400 3.0400 2.9400 3.0200 2.9454 31,477
May 20, 2024 3.0000 3.0200 2.9800 3.0000 2.9259 15,591
May 17, 2024 2.9400 2.9800 2.8800 2.9800 2.9064 4,034
May 16, 2024 2.8800 3.0000 2.8800 2.9200 2.8479 6,423
May 15, 2024 2.9600 3.0000 2.8600 2.9400 2.8674 26,832
May 14, 2024 2.9000 2.9600 2.8400 2.8800 2.8089 7,797
May 13, 2024 2.8400 2.8600 2.8400 2.8400 2.7698 20,308
May 10, 2024 2.8400 2.9400 2.8400 2.8400 2.7698 190,370
May 9, 2024 2.9000 2.9600 2.8400 2.8400 2.7698 6,508
May 8, 2024 2.8000 3.0400 2.8000 2.8000 2.7308 29,437
May 7, 2024 2.8600 2.8600 2.7400 2.8000 2.7308 62,378
May 6, 2024 2.8800 2.9600 2.8200 2.8600 2.7894 61,463
May 3, 2024 3.0400 3.0800 2.9200 2.9400 2.8674 21,251
May 2, 2024 3.0000 3.1000 2.8600 3.0200 2.9454 38,868
Apr 30, 2024 2.9000 3.0800 2.8400 2.9400 2.8674 59,780
Apr 29, 2024 2.7800 2.9000 2.7800 2.8400 2.7698 19,256
Apr 26, 2024 2.8400 2.9400 2.7600 2.8400 2.7698 13,731
Apr 25, 2024 2.8600 2.8800 2.7600 2.8600 2.7894 10,675
Apr 24, 2024 2.8800 2.9000 2.8800 2.8800 2.8089 3,350
Apr 23, 2024 2.7600 2.9000 2.7600 2.8800 2.8089 15,309
Apr 22, 2024 2.8400 2.8400 2.7200 2.7800 2.7113 14,998
Apr 19, 2024 2.8000 2.9000 2.7200 2.9000 2.8284 17,481
Apr 18, 2024 2.5800 2.8000 2.5600 2.7800 2.7113 78,498
Apr 17, 2024 2.5200 2.5800 2.5200 2.5400 2.4773 13,577
Apr 16, 2024 2.5000 2.5200 2.5000 2.5200 2.4578 18,744
Apr 15, 2024 2.5400 2.5400 2.4600 2.5400 2.4773 7,101
Apr 12, 2024 2.5000 2.5200 2.4600 2.5200 2.4578 8,240
Apr 11, 2024 2.4600 2.5200 2.4200 2.4800 2.4187 14,941
Apr 10, 2024 2.4400 2.4800 2.3600 2.4800 2.4187 8,638
Apr 9, 2024 2.5200 2.5800 2.3000 2.4000 2.3407 59,510
Apr 8, 2024 2.4400 2.6000 2.4000 2.5000 2.4382 23,224
Apr 5, 2024 2.4000 2.4400 2.3000 2.4200 2.3602 11,808
Apr 4, 2024 2.4800 2.4800 2.3200 2.3600 2.3017 4,811
Apr 3, 2024 2.4800 2.5400 2.3600 2.4800 2.4187 10,851
Apr 2, 2024 2.4200 2.4800 2.3200 2.4800 2.4187 9,191
Mar 28, 2024 2.3400 2.4000 2.3400 2.4000 2.3407 1,127
Mar 27, 2024 2.3400 2.4000 2.3400 2.3400 2.2822 9,699
Mar 26, 2024 2.4300 2.4800 2.2500 2.3700 2.3115 15,946
Mar 25, 2024 2.4400 2.4400 2.3300 2.3300 2.2724 836
Mar 22, 2024 2.4500 2.4500 2.3400 2.4300 2.3700 9,333
Mar 21, 2024 2.4700 2.4700 2.3900 2.3900 2.3310 1,300
Mar 20, 2024 2.4600 2.5000 2.3800 2.4600 2.3992 7,656
Mar 19, 2024 2.3100 2.5000 2.3100 2.4500 2.3895 57,576
Mar 18, 2024 2.3600 2.4000 2.3100 2.3900 2.3310 6,261
Mar 15, 2024 2.3900 2.4500 2.3000 2.3000 2.2432 12,473
Mar 14, 2024 2.3700 2.3700 2.3200 2.3700 2.3115 550
Mar 13, 2024 2.3000 2.3900 2.3000 2.3700 2.3115 1,304
Mar 12, 2024 2.3300 2.3700 2.3000 2.3000 2.2432 3,308
Mar 11, 2024 2.3100 2.3300 2.3100 2.3300 2.2724 510
Mar 8, 2024 2.3000 2.3600 2.3000 2.3600 2.3017 4,053
Mar 7, 2024 2.3400 2.3900 2.2800 2.3600 2.3017 1,870
Mar 6, 2024 2.3600 2.3900 2.3000 2.3000 2.2432 16,720
Mar 5, 2024 2.2900 2.3600 2.2000 2.3500 2.2920 24,255
Mar 4, 2024 2.3100 2.3600 2.2000 2.2300 2.1749 11,740
Mar 1, 2024 2.2800 2.3000 2.2000 2.2900 2.2334 20,757
Feb 29, 2024 2.3600 2.3600 2.2000 2.2800 2.2237 19,667
Feb 28, 2024 2.2900 2.4000 2.2900 2.3600 2.3017 7,364
Feb 27, 2024 2.1500 2.2500 2.1500 2.2500 2.1944 5,326
Feb 26, 2024 2.1900 2.2800 2.1300 2.2300 2.1749 14,059
Feb 23, 2024 2.1500 2.2200 2.0700 2.1300 2.0774 14,227
Feb 22, 2024 2.2500 2.2500 2.2200 2.2200 2.1652 3,355
Feb 21, 2024 2.1400 2.2400 2.1400 2.2000 2.1457 5,885
Feb 20, 2024 2.0500 2.2500 2.0500 2.2400 2.1847 11,787
Feb 19, 2024 2.1000 2.1000 2.1000 2.1000 2.0481 711
Feb 16, 2024 2.1000 2.1100 2.0600 2.1100 2.0579 3,635
Feb 15, 2024 2.1000 2.1200 2.0800 2.1200 2.0676 8,130
Feb 14, 2024 2.1100 2.1400 2.0900 2.1200 2.0676 13,450
Feb 13, 2024 2.1200 2.1400 2.1000 2.1000 2.0481 11,558
Feb 12, 2024 2.1000 2.1400 2.0500 2.1000 2.0481 16,262
Feb 9, 2024 2.2300 2.2300 2.1300 2.1300 2.0774 13,620
Feb 8, 2024 2.2300 2.2300 2.2300 2.2300 2.1749 409
Feb 7, 2024 2.2000 2.2500 2.1700 2.2300 2.1749 8,983
Feb 6, 2024 2.1200 2.2000 2.0800 2.2000 2.1457 15,313
Feb 5, 2024 2.1000 2.1500 2.0700 2.0700 2.0189 9,529
Feb 2, 2024 2.2400 2.2500 2.0300 2.1500 2.0969 59,851
Feb 1, 2024 2.2600 2.2600 2.1500 2.2400 2.1847 22,939
Jan 31, 2024 2.0500 2.3000 2.0200 2.2500 2.1944 11,119
Jan 30, 2024 2.3000 2.3000 2.1000 2.2000 2.1457 53,470
Jan 29, 2024 2.3100 2.3100 2.1600 2.2300 2.1749 22,597
Jan 26, 2024 2.2500 2.3700 2.1600 2.2000 2.1457 41,176
Jan 25, 2024 2.3200 2.3500 2.2500 2.2500 2.1944 4,903
Jan 24, 2024 2.3800 2.4000 2.2700 2.2700 2.2139 37,249
Jan 23, 2024 2.1500 2.4600 2.1400 2.3100 2.2529 112,383
Jan 22, 2024 2.0500 2.1500 2.0500 2.1500 2.0969 2,551
Jan 19, 2024 2.0400 2.0900 2.0400 2.0900 2.0384 763
Jan 18, 2024 2.0500 2.0900 2.0100 2.0200 1.9701 1,362
Jan 17, 2024 2.2000 2.2000 2.0100 2.0100 1.9604 19,533
Jan 16, 2024 2.1500 2.2000 2.1100 2.1100 2.0579 4,581
Jan 15, 2024 2.0800 2.1800 2.0800 2.1000 2.0481 3,411
Jan 12, 2024 2.0900 2.1800 2.0600 2.1200 2.0676 13,413
Jan 11, 2024 2.1500 2.1900 2.1500 2.1500 2.0969 520
Jan 10, 2024 2.1300 2.2000 2.0600 2.1500 2.0969 6,487
Jan 9, 2024 2.2000 2.2000 2.0600 2.1400 2.0871 6,202
Jan 8, 2024 2.1200 2.2000 2.1000 2.1800 2.1262 20,028
Jan 5, 2024 2.0000 2.1500 2.0000 2.0600 2.0091 23,468
Jan 4, 2024 1.9400 2.0100 1.9400 2.0000 1.9506 22,594
Jan 3, 2024 1.9400 2.0000 1.9400 2.0000 1.9506 4,000
Jan 2, 2024 1.9800 2.0000 1.8250 2.0000 1.9506 26,855
Dec 29, 2023 1.9250 1.9250 1.8150 1.8200 1.7750 2,264
Dec 28, 2023 1.8400 1.8400 1.8400 1.8400 1.7946 -
Dec 27, 2023 1.9250 1.9250 1.9250 1.8400 1.7946 100
Dec 22, 2023 1.8400 1.9200 1.8400 1.8400 1.7946 7,354
Dec 21, 2023 1.9400 1.9400 1.8200 1.9150 1.8677 974
Dec 20, 2023 1.9400 1.9400 1.8100 1.9250 1.8775 9,449
Dec 19, 2023 1.8900 1.8900 1.8200 1.8900 1.8433 16,392
Dec 18, 2023 1.9100 1.9700 1.7800 1.8900 1.8433 30,733
Dec 15, 2023 1.9550 1.9850 1.9100 1.9550 1.9067 1,299
Dec 14, 2023 1.9950 1.9950 1.9900 1.9900 1.9408 2,300
Dec 13, 2023 1.9050 1.9900 1.9050 1.9100 1.8628 4,588
Dec 12, 2023 1.9100 1.9100 1.9050 1.9500 1.9018 200
Dec 11, 2023 1.9500 1.9500 1.9500 1.9500 1.9018 298
Dec 8, 2023 1.9500 1.9500 1.9500 1.9500 1.9018 699
Dec 7, 2023 1.9550 1.9550 1.9550 1.9500 1.9018 199
Dec 6, 2023 1.9500 1.9500 1.9500 1.9500 1.9018 735
Dec 5, 2023 1.9600 1.9900 1.9500 1.9500 1.9018 6,662
Dec 4, 2023 1.9500 1.9500 1.9500 1.9500 1.9018 3,296
Dec 1, 2023 1.9000 1.9800 1.9000 1.9650 1.9165 3,863
Nov 30, 2023 1.9500 1.9900 1.9100 1.9700 1.9213 3,562
Nov 29, 2023 1.9800 1.9800 1.8800 1.9200 1.8726 2,805
Nov 28, 2023 1.9950 2.0000 1.9000 1.9450 1.8970 6,680
Nov 27, 2023 1.9000 1.9500 1.9000 1.9500 1.9018 3,415
Nov 24, 2023 1.9200 1.9900 1.8850 1.9500 1.9018 5,392
Nov 23, 2023 1.9200 1.9200 1.9200 1.8800 1.8336 260
Nov 22, 2023 1.9400 1.9600 1.9200 1.8800 1.8336 450
Nov 21, 2023 1.9250 1.9250 1.9250 1.8800 1.8336 100
Nov 20, 2023 1.8600 1.9800 1.8600 1.8800 1.8336 8,225
Nov 17, 2023 1.9300 1.9300 1.9300 1.9300 1.8823 1,100
Nov 16, 2023 1.9000 1.9000 1.9000 1.8900 1.8433 250
Nov 15, 2023 1.8600 1.8600 1.8600 1.8900 1.8433 92
Nov 14, 2023 1.9000 1.9500 1.8900 1.8900 1.8433 4,410
Nov 13, 2023 1.9000 1.9500 1.9000 1.9000 1.8531 3,190
Nov 10, 2023 1.9000 1.9000 1.9000 1.9000 1.8531 100
Nov 9, 2023 1.9400 1.9400 1.9400 1.9000 1.8531 2
Nov 8, 2023 1.9400 1.9400 1.9400 1.9000 1.8531 46
Nov 7, 2023 1.9400 1.9400 1.8500 1.9000 1.8531 1,452
Nov 6, 2023 1.9500 1.9500 1.9500 1.9500 1.9018 100
Nov 3, 2023 1.8850 1.9600 1.8850 1.9500 1.9018 5,552
Nov 2, 2023 1.8500 1.8700 1.8500 1.8500 1.8043 1,951
Nov 1, 2023 1.9000 1.9400 1.8150 1.8200 1.7750 1,484
Oct 31, 2023 1.8800 1.9350 1.8500 1.8600 1.8141 840
Oct 30, 2023 1.8900 1.8900 1.8500 1.8600 1.8141 2,115

Related Tickers