TipRanks
Trulieve Cannabis (DE:F09)
FRANKFURT:F09
Germany Market

Trulieve Cannabis (F09) Historical Prices

18 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 27, 2026
9.03
9.47
9.03
9.47
9.47
+2.05%
0
0.00
Oct 26, 2026
8.66
9.28
8.66
9.28
9.28
-2.01%
0
0.00
Oct 23, 2026
9.07
9.47
9.07
9.47
9.47
-1.71%
0
0.00
Oct 22, 2026
9.11
9.63
9.11
9.63
9.63
+1.69%
0
0.00
Oct 21, 2026
8.95
9.47
8.95
9.47
9.47
+7.25%
0
0.00
Oct 20, 2026
8.52
8.94
8.52
8.83
8.83
+0.63%
900
1.52
Oct 19, 2026
8.31
8.78
8.31
8.78
8.78
-0.85%
0
0.00
Oct 16, 2026
8.55
8.85
8.53
8.85
8.85
+1.14%
0
0.00
Oct 15, 2026
8.29
8.75
8.28
8.75
8.75
-2.78%
0
0.00
Oct 14, 2026
8.40
9.00
8.40
9.00
9.00
-0.61%
0
0.00
Oct 13, 2026
8.66
9.06
8.65
9.06
9.06
-2.69%
0
0.00
Oct 12, 2026
8.86
9.31
8.86
9.31
9.31
+2.93%
0
0.00
Oct 09, 2026
8.60
9.04
8.60
9.04
9.04
-3.78%
0
0.00
Oct 08, 2026
8.97
9.40
8.97
9.40
9.40
+1.40%
0
0.00
Oct 07, 2026
8.83
9.27
8.83
9.27
9.27
+0.05%
0
0.00
Oct 06, 2026
10.18
10.18
9.26
9.26
9.26
+0.11%
100
0.08
Oct 05, 2026
8.92
9.25
8.91
9.25
9.25
-4.39%
0
0.00
Oct 02, 2026
8.99
9.68
8.99
9.68
9.68
-3.15%
0
0.00
Oct 01, 2026
8.97
9.99
8.97
9.99
9.99
+7.42%
2,000
1.04
Sep 30, 2026
10.18
10.18
9.20
9.30
9.30
-12.26%
2,585
1.37
Sep 29, 2026
10.11
10.60
10.11
10.60
10.60
+0.66%
0
0.00
Sep 28, 2026
9.99
10.53
9.99
10.53
10.53
-0.66%
0
0.00
Sep 25, 2026
10.04
10.60
10.03
10.60
10.60
-1.76%
0
0.00
Sep 24, 2026
10.25
10.79
10.24
10.79
10.79
+0.84%
0
0.00
Sep 23, 2026
10.16
10.70
10.16
10.70
10.70
+2.79%
0
0.00
Sep 22, 2026
9.34
10.41
9.34
10.41
10.41
+3.48%
1,550
0.81
Sep 21, 2026
9.37
10.06
9.37
10.06
10.06
+0.60%
190
0.10
Sep 18, 2026
9.45
10.00
9.44
10.00
10.00
+0.76%
0
0.00
Sep 17, 2026
9.37
9.93
9.37
9.93
9.93
+0.20%
0
0.00
Sep 16, 2026
9.36
9.91
9.35
9.91
9.91
-0.50%
0
0.00
Sep 15, 2026
9.39
9.96
9.38
9.96
9.96
+4.46%
0
0.00
Sep 14, 2026
9.12
9.53
9.12
9.53
9.53
-3.00%
0
0.00
Sep 11, 2026
9.08
9.83
9.08
9.83
9.83
-1.40%
0
0.00
Sep 10, 2026
9.99
10.00
9.97
9.97
9.97
-5.19%
980
0.48
Sep 09, 2026
9.95
10.51
9.94
10.51
10.51
+3.34%
0
0.00
Sep 08, 2026
9.70
10.17
9.70
10.17
10.17
+4.85%
0
0.00
Sep 07, 2026
9.71
9.71
9.70
9.70
9.70
-4.90%
1
<0.01
Sep 04, 2026
9.60
10.64
9.60
10.20
10.20
+3.13%
15
<0.01
Sep 03, 2026
9.38
9.89
9.38
9.89
9.89
+0.36%
0
0.00
Sep 02, 2026
9.45
9.86
9.44
9.86
9.86
+3.79%
0
0.00
Sep 01, 2026
9.24
9.50
9.24
9.50
9.50
-0.78%
0
0.00
Aug 31, 2026
9.50
9.94
9.49
9.57
9.57
+4.36%
313
0.13
Aug 28, 2026
9.17
9.17
9.17
9.17
9.17
-2.65%
0
0.00
Aug 27, 2026
9.14
9.42
9.14
9.42
9.42
+0.91%
0
0.00
Aug 26, 2026
9.04
10.11
9.03
9.34
9.34
+1.97%
8
<0.01
Aug 25, 2026
9.16
9.16
9.16
9.16
9.16
-0.49%
0
0.00
Aug 24, 2026
8.85
9.20
8.72
9.20
9.20
+2.22%
8,600
3.63
Aug 21, 2026
8.28
9.00
8.28
9.00
9.00
-0.35%
1,083
0.46
Aug 20, 2026
9.03
9.03
9.00
9.03
9.03
0.00%
0
0.00
Aug 19, 2026
7.79
9.03
7.16
9.03
9.03
+12.90%
248
0.11
Rows:
50