Tin Inn Holding Ag historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 486 |
| 2025-08-11 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 486 |
| 2025-08-08 | 10.500 | 10.600 | 10.500 | 10.600 | 10.600 | 486 |
| 2025-08-07 | 10.100 | 10.400 | 10.100 | 10.400 | 10.400 | 982 |
| 2025-08-06 | 10.100 | 10.300 | 10.100 | 10.300 | 10.300 | 50 |
| 2025-08-05 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 31 |
| 2025-08-04 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 31 |
| 2025-08-01 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 31 |
| 2025-07-31 | 10.120 | 10.300 | 10.120 | 10.300 | 10.300 | 31 |
| 2025-07-30 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 2,908 |
| 2025-07-29 | 10.900 | 10.900 | 10.200 | 10.300 | 10.300 | 2,908 |
| 2025-07-28 | 11.020 | 11.200 | 11.000 | 11.060 | 11.060 | 1,736 |
| 2025-07-25 | 11.100 | 11.200 | 11.100 | 11.200 | 11.200 | 30 |
| 2025-07-24 | 11.380 | 11.380 | 11.260 | 11.260 | 11.260 | 100 |
| 2025-07-23 | 11.200 | 11.300 | 11.200 | 11.300 | 11.300 | 100 |
| 2025-07-22 | 11.380 | 11.380 | 11.300 | 11.300 | 11.300 | 400 |
| 2025-07-21 | 11.220 | 11.380 | 11.200 | 11.300 | 11.300 | 610 |
| 2025-07-18 | 11.900 | 11.900 | 11.060 | 11.300 | 11.300 | 3,027 |
| 2025-07-17 | 11.120 | 11.900 | 11.100 | 11.760 | 11.760 | 2,229 |
| 2025-07-16 | 11.520 | 11.520 | 11.260 | 11.260 | 11.260 | 110 |
| 2025-07-15 | 11.420 | 11.520 | 11.320 | 11.320 | 11.320 | 234 |
| 2025-07-14 | 11.680 | 11.680 | 11.100 | 11.220 | 11.220 | 639 |
| 2025-07-11 | 11.980 | 11.980 | 11.980 | 11.980 | 11.980 | 165 |
| 2025-07-10 | 12.320 | 12.320 | 11.780 | 11.820 | 11.820 | 1,064 |
| 2025-07-09 | 12.980 | 13.000 | 12.400 | 12.400 | 12.400 | 2,674 |
| 2025-07-08 | 12.000 | 13.200 | 12.000 | 12.980 | 12.980 | 5,034 |
| 2025-07-07 | 11.800 | 12.000 | 11.800 | 11.860 | 11.860 | 1,235 |
| 2025-07-04 | 11.200 | 11.800 | 11.100 | 11.680 | 11.680 | 1,477 |
| 2025-07-03 | 11.220 | 11.540 | 11.100 | 11.320 | 11.320 | 1,603 |
| 2025-07-02 | 10.600 | 11.020 | 10.600 | 11.020 | 11.020 | 110 |
| 2025-07-01 | 10.660 | 10.800 | 10.660 | 10.800 | 10.800 | 70 |
| 2025-06-30 | 10.400 | 10.500 | 10.380 | 10.380 | 10.380 | 388 |
| 2025-06-27 | 10.500 | 10.500 | 10.380 | 10.380 | 10.380 | 69 |
| 2025-06-26 | 10.500 | 10.500 | 10.380 | 10.380 | 10.380 | 92 |
| 2025-06-25 | 10.600 | 10.600 | 10.380 | 10.500 | 10.500 | 1,021 |
| 2025-06-24 | 10.580 | 10.600 | 10.380 | 10.500 | 10.500 | 656 |
| 2025-06-23 | 10.400 | 10.600 | 10.400 | 10.500 | 10.500 | 706 |
| 2025-06-20 | 9.880 | 10.600 | 9.880 | 10.500 | 10.500 | 1,707 |
| 2025-06-19 | 9.650 | 9.770 | 9.650 | 9.770 | 9.770 | 2 |
| 2025-06-18 | 9.660 | 9.690 | 9.660 | 9.690 | 9.690 | 177 |
| 2025-06-17 | 9.660 | 9.660 | 9.510 | 9.510 | 9.510 | 18 |
| 2025-06-16 | 9.560 | 9.660 | 9.350 | 9.660 | 9.660 | 200 |
| 2025-06-13 | 9.250 | 9.460 | 9.250 | 9.460 | 9.460 | 310 |
| 2025-06-12 | 9.300 | 9.300 | 9.250 | 9.250 | 9.250 | 390 |
| 2025-06-11 | 9.100 | 9.360 | 9.100 | 9.260 | 9.260 | 3,365 |
| 2025-06-10 | 9.090 | 9.100 | 9.010 | 9.010 | 9.010 | 290 |
| 2025-06-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 55 |
| 2025-06-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 150 |
| 2025-06-05 | 9.090 | 9.090 | 9.000 | 9.000 | 9.000 | 150 |
| 2025-06-04 | 9.090 | 9.090 | 9.000 | 9.000 | 9.000 | 147 |
| 2025-06-03 | 9.180 | 9.330 | 8.980 | 9.000 | 9.000 | 1,547 |
| 2025-06-02 | 9.000 | 9.800 | 9.000 | 9.000 | 9.000 | 3,621 |
| 2025-05-30 | 8.500 | 8.650 | 8.500 | 8.650 | 8.650 | 750 |
| 2025-05-29 | 8.500 | 8.500 | 8.440 | 8.440 | 8.440 | 350 |
| 2025-05-28 | 8.500 | 8.500 | 8.440 | 8.440 | 8.440 | 1,564 |
| 2025-05-27 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 2,605 |
| 2025-05-26 | 8.380 | 8.400 | 8.380 | 8.390 | 8.390 | 852 |
| 2025-05-23 | 8.300 | 8.380 | 8.150 | 8.270 | 8.270 | 2,783 |
| 2025-05-22 | 8.120 | 8.300 | 8.120 | 8.300 | 8.300 | 2,034 |
| 2025-05-21 | 8.080 | 8.100 | 7.700 | 7.960 | 7.960 | 2,577 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.