Triodos Fair Share Inc (TFSF) Price History
Daily open, high, low, close and volume for Triodos Fair Share Inc (TFSF) from 2025-10-20 to 2026-10-20, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-20 | €36.01 | €36.01 | €36.01 | €36.01 | 9,594 |
| 2026-10-19 | €36.19 | €36.19 | €36.19 | €36.19 | 0 |
| 2026-10-16 | €36.06 | €36.06 | €36.06 | €36.06 | 0 |
| 2026-10-15 | €36.06 | €36.06 | €36.06 | €36.06 | 0 |
| 2026-10-14 | €35.97 | €35.97 | €35.97 | €35.97 | 0 |
| 2026-10-13 | €35.97 | €35.97 | €35.97 | €35.97 | 0 |
| 2026-10-12 | €35.93 | €35.93 | €35.93 | €35.93 | 0 |
| 2026-10-09 | €35.95 | €35.95 | €35.95 | €35.95 | 0 |
| 2026-10-08 | €35.98 | €35.98 | €35.98 | €35.98 | 0 |
| 2026-10-07 | €35.89 | €35.89 | €35.89 | €35.89 | 0 |
| 2026-10-06 | €35.91 | €35.91 | €35.91 | €35.91 | 0 |
| 2026-10-05 | €35.88 | €35.88 | €35.88 | €35.88 | 0 |
| 2026-10-02 | €35.93 | €35.93 | €35.93 | €35.93 | 0 |
| 2026-10-01 | €35.68 | €35.68 | €35.68 | €35.68 | 0 |
| 2026-09-30 | €35.68 | €35.68 | €35.68 | €35.68 | 0 |
| 2026-09-29 | €35.66 | €35.66 | €35.66 | €35.66 | 0 |
| 2026-09-28 | €35.62 | €35.62 | €35.62 | €35.62 | 0 |
| 2026-09-25 | €35.64 | €35.64 | €35.64 | €35.64 | 0 |
| 2026-09-24 | €35.61 | €35.61 | €35.61 | €35.61 | 0 |
| 2026-09-23 | €35.60 | €35.60 | €35.60 | €35.60 | 0 |
| 2026-09-22 | €35.62 | €35.62 | €35.62 | €35.62 | 0 |
| 2026-09-18 | €35.69 | €35.69 | €35.69 | €35.69 | 0 |
| 2026-09-17 | €35.61 | €35.61 | €35.61 | €35.61 | 0 |
| 2026-09-15 | €35.52 | €35.52 | €35.52 | €35.52 | 0 |
| 2026-09-14 | €35.45 | €35.45 | €35.45 | €35.45 | 0 |
| 2026-09-11 | €35.37 | €35.37 | €35.37 | €35.37 | 0 |
| 2026-09-10 | €35.40 | €35.40 | €35.40 | €35.40 | 0 |
| 2026-09-09 | €35.47 | €35.47 | €35.47 | €35.47 | 0 |
| 2026-09-08 | €35.47 | €35.47 | €35.47 | €35.47 | 0 |
| 2026-09-07 | €35.49 | €35.49 | €35.49 | €35.49 | 0 |
| 2026-09-04 | €35.49 | €35.49 | €35.49 | €35.49 | 0 |
| 2026-09-03 | €35.50 | €35.50 | €35.50 | €35.50 | 0 |
| 2026-09-02 | €35.49 | €35.49 | €35.49 | €35.49 | 0 |
| 2026-09-01 | €35.48 | €35.48 | €35.48 | €35.48 | 0 |
| 2026-08-31 | €35.43 | €35.43 | €35.43 | €35.43 | 0 |
| 2026-08-28 | €35.30 | €35.30 | €35.30 | €35.30 | 0 |
| 2026-08-27 | €35.35 | €35.35 | €35.35 | €35.35 | 0 |
| 2026-08-26 | €35.35 | €35.35 | €35.35 | €35.35 | 0 |
| 2026-08-25 | €35.34 | €35.34 | €35.34 | €35.34 | 0 |
| 2026-08-24 | €35.33 | €35.33 | €35.33 | €35.33 | 0 |
| 2026-08-21 | €35.32 | €35.32 | €35.32 | €35.32 | 0 |
| 2026-08-20 | €35.40 | €35.40 | €35.40 | €35.40 | 0 |
| 2026-08-19 | €35.45 | €35.45 | €35.45 | €35.45 | 0 |
| 2026-08-18 | €35.46 | €35.46 | €35.46 | €35.46 | 0 |
| 2026-08-17 | €35.45 | €35.45 | €35.45 | €35.45 | 0 |
| 2026-08-14 | €35.48 | €35.48 | €35.48 | €35.48 | 0 |
| 2026-08-13 | €35.47 | €35.47 | €35.47 | €35.47 | 0 |
| 2026-08-12 | €35.46 | €35.46 | €35.46 | €35.46 | 0 |
| 2026-08-11 | €35.43 | €35.43 | €35.43 | €35.43 | 0 |
| 2026-08-10 | €35.42 | €35.42 | €35.42 | €35.42 | 0 |
| 2026-08-07 | €35.43 | €35.43 | €35.43 | €35.43 | 0 |
| 2026-08-06 | €35.34 | €35.34 | €35.34 | €35.34 | 0 |
| 2026-08-05 | €35.35 | €35.35 | €35.35 | €35.35 | 0 |
| 2026-08-04 | €35.32 | €35.32 | €35.32 | €35.32 | 0 |
| 2026-08-03 | €35.36 | €35.36 | €35.36 | €35.36 | 0 |
| 2026-07-31 | €35.38 | €35.38 | €35.38 | €35.38 | 0 |
| 2026-07-30 | €35.51 | €35.51 | €35.51 | €35.51 | 0 |
| 2026-07-29 | €35.50 | €35.50 | €35.50 | €35.50 | 0 |
| 2026-07-28 | €35.53 | €35.53 | €35.53 | €35.53 | 0 |
| 2026-07-27 | €35.50 | €35.50 | €35.50 | €35.50 | 0 |
| 2026-07-24 | €35.50 | €35.50 | €35.50 | €35.50 | 0 |
| 2026-07-23 | €35.51 | €35.51 | €35.51 | €35.51 | 0 |
| 2026-07-22 | €35.48 | €35.48 | €35.48 | €35.48 | 0 |
| 2026-07-21 | €35.46 | €35.46 | €35.46 | €35.46 | 0 |
| 2026-07-20 | €35.44 | €35.44 | €35.44 | €35.44 | 0 |
| 2026-07-17 | €35.45 | €35.45 | €35.45 | €35.45 | 0 |
| 2026-07-16 | €35.46 | €35.46 | €35.46 | €35.46 | 0 |
| 2026-07-15 | €35.48 | €35.48 | €35.48 | €35.48 | 0 |
| 2026-07-14 | €35.51 | €35.51 | €35.51 | €35.51 | 0 |
| 2026-07-13 | €35.51 | €35.51 | €35.51 | €35.51 | 0 |
| 2026-07-10 | €35.56 | €35.56 | €35.56 | €35.56 | 0 |
| 2026-07-09 | €35.37 | €35.37 | €35.37 | €35.37 | 0 |
| 2026-07-08 | €35.40 | €35.40 | €35.40 | €35.40 | 0 |
| 2026-07-07 | €35.64 | €35.64 | €35.64 | €35.64 | 0 |
| 2026-07-06 | €35.61 | €35.61 | €35.61 | €35.61 | 0 |
| 2026-07-03 | €35.61 | €35.61 | €35.61 | €35.61 | 0 |
| 2026-07-02 | €35.72 | €35.72 | €35.72 | €35.72 | 0 |
| 2026-07-01 | €35.57 | €35.57 | €35.57 | €35.57 | 0 |
| 2026-06-30 | €35.57 | €35.57 | €35.57 | €35.57 | 0 |
| 2026-06-29 | €35.46 | €35.46 | €35.46 | €35.46 | 0 |
| 2026-06-26 | €35.46 | €35.46 | €35.46 | €35.46 | 0 |
| 2026-06-25 | €35.47 | €35.47 | €35.47 | €35.47 | 0 |
| 2026-06-24 | €35.45 | €35.45 | €35.45 | €35.45 | 0 |
| 2026-06-23 | €35.42 | €35.42 | €35.42 | €35.42 | 0 |
| 2026-06-22 | €35.42 | €35.42 | €35.42 | €35.42 | 0 |
| 2026-06-19 | €35.38 | €35.38 | €35.38 | €35.38 | 0 |
| 2026-06-18 | €35.27 | €35.27 | €35.27 | €35.27 | 0 |
| 2026-06-17 | €35.27 | €35.27 | €35.27 | €35.27 | 0 |
| 2026-06-16 | €36.41 | €36.41 | €36.41 | €36.41 | 0 |
| 2026-06-15 | €36.37 | €36.37 | €36.37 | €36.37 | 0 |
| 2026-06-12 | €36.29 | €36.29 | €36.29 | €36.29 | 0 |
| 2026-06-11 | €36.25 | €36.25 | €36.25 | €36.25 | 0 |
| 2026-06-10 | €36.26 | €36.26 | €36.26 | €36.26 | 0 |
| 2026-06-09 | €36.26 | €36.26 | €36.26 | €36.26 | 0 |
| 2026-06-08 | €36.28 | €36.28 | €36.28 | €36.28 | 0 |
| 2026-06-05 | €36.22 | €36.22 | €36.22 | €36.22 | 0 |
| 2026-06-04 | €36.20 | €36.20 | €36.20 | €36.20 | 0 |
| 2026-06-03 | €36.15 | €36.15 | €36.15 | €36.15 | 0 |
| 2026-06-02 | €36.17 | €36.17 | €36.17 | €36.17 | 0 |
| 2026-06-01 | €36.15 | €36.15 | €36.15 | €36.15 | 0 |
| 2026-05-29 | €36.17 | €36.17 | €36.17 | €36.17 | 0 |
| 2026-05-28 | €36.20 | €36.20 | €36.20 | €36.20 | 0 |
| 2026-05-27 | €36.19 | €36.19 | €36.19 | €36.19 | 0 |
| 2026-05-26 | €36.06 | €36.06 | €36.06 | €36.06 | 0 |
| 2026-05-25 | €36.08 | €36.08 | €36.08 | €36.08 | 0 |
| 2026-05-22 | €36.08 | €36.08 | €36.08 | €36.08 | 0 |
| 2026-05-21 | €36.04 | €36.04 | €36.04 | €36.04 | 0 |
| 2026-05-20 | €36.05 | €36.05 | €36.05 | €36.05 | 0 |
| 2026-05-19 | €36.09 | €36.09 | €36.09 | €36.09 | 0 |
| 2026-05-18 | €36.06 | €36.06 | €36.06 | €36.06 | 0 |
| 2026-05-15 | €35.99 | €35.99 | €35.99 | €35.99 | 0 |
| 2026-05-14 | €35.96 | €35.96 | €35.96 | €35.96 | 0 |
| 2026-05-13 | €35.98 | €35.98 | €35.98 | €35.98 | 0 |
| 2026-05-12 | €35.96 | €35.96 | €35.96 | €35.96 | 0 |
| 2026-05-11 | €35.98 | €35.98 | €35.98 | €35.98 | 0 |
| 2026-05-08 | €35.98 | €35.98 | €35.98 | €35.98 | 0 |
| 2026-05-07 | €35.98 | €35.98 | €35.98 | €35.98 | 0 |
| 2026-05-06 | €35.97 | €35.97 | €35.97 | €35.97 | 0 |
| 2026-05-05 | €35.97 | €35.97 | €35.97 | €35.97 | 0 |
| 2026-05-04 | €35.94 | €35.94 | €35.94 | €35.94 | 0 |
| 2026-04-30 | €36.00 | €36.00 | €36.00 | €36.00 | 0 |
| 2026-04-29 | €36.04 | €36.04 | €36.04 | €36.04 | 0 |
| 2026-04-28 | €36.03 | €36.03 | €36.03 | €36.03 | 0 |
| 2026-04-27 | €36.03 | €36.03 | €36.03 | €36.03 | 0 |
| 2026-04-24 | €36.03 | €36.03 | €36.03 | €36.03 | 0 |
| 2026-04-23 | €36.04 | €36.04 | €36.04 | €36.04 | 0 |
| 2026-04-22 | €36.01 | €36.01 | €36.01 | €36.01 | 0 |
| 2026-04-21 | €36.14 | €36.14 | €36.14 | €36.14 | 0 |
| 2026-04-20 | €35.96 | €35.96 | €35.96 | €35.96 | 0 |
| 2026-04-17 | €35.98 | €35.98 | €35.98 | €35.98 | 0 |
| 2026-04-16 | €35.94 | €35.94 | €35.94 | €35.94 | 0 |
| 2026-04-15 | €35.91 | €35.91 | €35.91 | €35.91 | 0 |
| 2026-04-14 | €35.96 | €35.96 | €35.96 | €35.96 | 0 |
| 2026-04-13 | €35.97 | €35.97 | €35.97 | €35.97 | 0 |
| 2026-04-10 | €36.01 | €36.01 | €36.01 | €36.01 | 0 |
| 2026-04-09 | €35.98 | €35.98 | €35.98 | €35.98 | 0 |
| 2026-04-08 | €36.03 | €36.03 | €36.03 | €36.03 | 0 |
| 2026-04-07 | €35.96 | €35.96 | €35.96 | €35.96 | 0 |
| 2026-04-02 | €35.96 | €35.96 | €35.96 | €35.96 | 0 |
| 2026-04-01 | €35.96 | €35.96 | €35.96 | €35.96 | 0 |
| 2026-03-31 | €35.96 | €35.96 | €35.96 | €35.96 | 0 |
| 2026-03-30 | €35.95 | €35.95 | €35.95 | €35.95 | 0 |
| 2026-03-27 | €35.90 | €35.90 | €35.90 | €35.90 | 0 |
| 2026-03-26 | €35.92 | €35.92 | €35.92 | €35.92 | 0 |
| 2026-03-25 | €35.88 | €35.88 | €35.88 | €35.88 | 0 |
| 2026-03-24 | €35.92 | €35.92 | €35.92 | €35.92 | 0 |
| 2026-03-23 | €35.92 | €35.92 | €35.92 | €35.92 | 0 |
| 2026-03-20 | €35.79 | €35.79 | €35.79 | €35.79 | 0 |
| 2026-03-19 | €35.81 | €35.81 | €35.81 | €35.81 | 0 |
| 2026-03-18 | €35.84 | €35.84 | €35.84 | €35.84 | 0 |
| 2026-03-17 | €35.85 | €35.85 | €35.85 | €35.85 | 0 |
| 2026-03-16 | €35.78 | €35.78 | €35.78 | €35.78 | 0 |
| 2026-03-13 | €35.76 | €35.76 | €35.76 | €35.76 | 0 |
| 2026-03-12 | €35.69 | €35.69 | €35.69 | €35.69 | 0 |
| 2026-03-11 | €35.68 | €35.68 | €35.68 | €35.68 | 0 |
| 2026-03-10 | €35.71 | €35.71 | €35.71 | €35.71 | 0 |
| 2026-03-09 | €35.71 | €35.71 | €35.71 | €35.71 | 0 |
| 2026-03-06 | €35.68 | €35.68 | €35.68 | €35.68 | 0 |
| 2026-03-05 | €35.68 | €35.68 | €35.68 | €35.68 | 0 |
| 2026-03-04 | €35.70 | €35.70 | €35.70 | €35.70 | 0 |
| 2026-03-03 | €35.65 | €35.65 | €35.65 | €35.65 | 0 |
| 2026-03-02 | €35.69 | €35.69 | €35.69 | €35.69 | 0 |
| 2026-02-27 | €35.77 | €35.77 | €35.77 | €35.77 | 0 |
| 2026-02-26 | €35.80 | €35.80 | €35.80 | €35.80 | 0 |
| 2026-02-25 | €35.78 | €35.78 | €35.78 | €35.78 | 0 |
| 2026-02-24 | €35.79 | €35.79 | €35.79 | €35.79 | 0 |
| 2026-02-23 | €35.82 | €35.82 | €35.82 | €35.82 | 0 |
| 2026-02-20 | €35.68 | €35.68 | €35.68 | €35.68 | 0 |
| 2026-02-19 | €35.67 | €35.67 | €35.67 | €35.67 | 0 |
| 2026-02-18 | €35.64 | €35.64 | €35.64 | €35.64 | 0 |
| 2026-02-17 | €35.61 | €35.61 | €35.61 | €35.61 | 0 |
| 2026-02-16 | €35.61 | €35.61 | €35.61 | €35.61 | 0 |
| 2026-02-13 | €35.59 | €35.59 | €35.59 | €35.59 | 0 |
| 2026-02-12 | €35.57 | €35.57 | €35.57 | €35.57 | 0 |
| 2026-02-11 | €35.56 | €35.56 | €35.56 | €35.56 | 0 |
| 2026-02-10 | €35.63 | €35.63 | €35.63 | €35.63 | 0 |
| 2026-02-09 | €35.62 | €35.62 | €35.62 | €35.62 | 0 |
| 2026-02-06 | €35.61 | €35.61 | €35.61 | €35.61 | 0 |
| 2026-02-05 | €35.57 | €35.57 | €35.57 | €35.57 | 0 |
| 2026-02-04 | €35.51 | €35.51 | €35.51 | €35.51 | 0 |
| 2026-02-03 | €35.48 | €35.48 | €35.48 | €35.48 | 0 |
| 2026-02-02 | €35.44 | €35.44 | €35.44 | €35.44 | 0 |
| 2026-01-30 | €35.43 | €35.43 | €35.43 | €35.43 | 0 |
| 2026-01-29 | €35.41 | €35.41 | €35.41 | €35.41 | 0 |
| 2026-01-28 | €35.52 | €35.52 | €35.52 | €35.52 | 0 |
| 2026-01-27 | €35.56 | €35.56 | €35.56 | €35.56 | 0 |
| 2026-01-26 | €35.60 | €35.60 | €35.60 | €35.60 | 0 |
| 2026-01-23 | €35.66 | €35.66 | €35.66 | €35.66 | 0 |
| 2026-01-22 | €35.64 | €35.64 | €35.64 | €35.64 | 0 |
| 2026-01-21 | €35.71 | €35.71 | €35.71 | €35.71 | 0 |
| 2026-01-20 | €35.68 | €35.68 | €35.68 | €35.68 | 0 |
| 2026-01-19 | €35.64 | €35.64 | €35.64 | €35.64 | 0 |
| 2026-01-16 | €35.54 | €35.54 | €35.54 | €35.54 | 0 |
| 2026-01-15 | €35.53 | €35.53 | €35.53 | €35.53 | 0 |
| 2026-01-14 | €35.48 | €35.48 | €35.48 | €35.48 | 0 |
| 2026-01-13 | €35.28 | €35.28 | €35.28 | €35.28 | 0 |
| 2026-01-12 | €35.26 | €35.26 | €35.26 | €35.26 | 0 |
| 2026-01-09 | €35.24 | €35.24 | €35.24 | €35.24 | 0 |
| 2026-01-08 | €35.21 | €35.21 | €35.21 | €35.21 | 0 |
| 2026-01-07 | €35.17 | €35.17 | €35.17 | €35.17 | 0 |
| 2026-01-06 | €35.21 | €35.21 | €35.21 | €35.21 | 0 |
| 2026-01-05 | €35.20 | €35.20 | €35.20 | €35.20 | 0 |
| 2026-01-02 | €35.19 | €35.19 | €35.19 | €35.19 | 0 |
| 2025-12-31 | €35.19 | €35.19 | €35.19 | €35.19 | 0 |
| 2025-12-30 | €35.11 | €35.11 | €35.11 | €35.11 | 0 |
| 2025-12-29 | €35.10 | €35.10 | €35.10 | €35.10 | 0 |
| 2025-12-24 | €35.07 | €35.07 | €35.07 | €35.07 | 0 |
| 2025-12-23 | €35.18 | €35.18 | €35.18 | €35.18 | 0 |
| 2025-12-22 | €34.83 | €34.83 | €34.83 | €34.83 | 0 |
| 2025-12-19 | €34.87 | €34.87 | €34.87 | €34.87 | 0 |
| 2025-12-18 | €34.88 | €34.88 | €34.88 | €34.88 | 0 |
| 2025-12-17 | €34.87 | €34.87 | €34.87 | €34.87 | 0 |
| 2025-12-16 | €34.89 | €34.89 | €34.89 | €34.89 | 0 |
| 2025-12-15 | €34.88 | €34.88 | €34.88 | €34.88 | 0 |
| 2025-12-12 | €34.97 | €34.97 | €34.97 | €34.97 | 0 |
| 2025-12-11 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2025-12-10 | €35.01 | €35.01 | €35.01 | €35.01 | 0 |
| 2025-12-09 | €35.02 | €35.02 | €35.02 | €35.02 | 0 |
| 2025-12-08 | €35.02 | €35.02 | €35.02 | €35.02 | 0 |
| 2025-12-05 | €35.02 | €35.02 | €35.02 | €35.02 | 0 |
| 2025-12-04 | €35.04 | €35.04 | €35.04 | €35.04 | 0 |
| 2025-12-03 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2025-12-02 | €34.99 | €34.99 | €34.99 | €34.99 | 0 |
| 2025-12-01 | €34.99 | €34.99 | €34.99 | €34.99 | 0 |
| 2025-11-28 | €34.90 | €34.90 | €34.90 | €34.90 | 0 |
| 2025-11-27 | €34.91 | €34.91 | €34.91 | €34.91 | 0 |
| 2025-11-26 | €34.94 | €34.94 | €34.94 | €34.94 | 0 |
| 2025-11-25 | €34.92 | €34.92 | €34.92 | €34.92 | 0 |
| 2025-11-24 | €34.94 | €34.94 | €34.94 | €34.94 | 0 |
| 2025-11-21 | €34.92 | €34.92 | €34.92 | €34.92 | 0 |
| 2025-11-20 | €34.93 | €34.93 | €34.93 | €34.93 | 0 |
| 2025-11-19 | €34.94 | €34.94 | €34.94 | €34.94 | 0 |
| 2025-11-18 | €34.92 | €34.92 | €34.92 | €34.92 | 0 |
| 2025-11-17 | €34.86 | €34.86 | €34.86 | €34.86 | 0 |
| 2025-11-14 | €34.88 | €34.88 | €34.88 | €34.88 | 0 |
| 2025-11-13 | €34.89 | €34.89 | €34.89 | €34.89 | 0 |
| 2025-11-12 | €34.95 | €34.95 | €34.95 | €34.95 | 0 |
| 2025-11-11 | €34.95 | €34.95 | €34.95 | €34.95 | 0 |
| 2025-11-10 | €34.96 | €34.96 | €34.96 | €34.96 | 0 |
| 2025-11-07 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2025-11-06 | €35.00 | €35.00 | €35.00 | €35.00 | 0 |
| 2025-11-05 | €34.98 | €34.98 | €34.98 | €34.98 | 0 |
| 2025-11-04 | €34.95 | €34.95 | €34.95 | €34.95 | 0 |
| 2025-11-03 | €34.93 | €34.93 | €34.93 | €34.93 | 0 |
| 2025-10-31 | €34.89 | €34.89 | €34.89 | €34.89 | 0 |
| 2025-10-30 | €34.87 | €34.87 | €34.87 | €34.87 | 0 |
| 2025-10-29 | €34.86 | €34.86 | €34.86 | €34.86 | 0 |
| 2025-10-28 | €34.88 | €34.88 | €34.88 | €34.88 | 0 |
| 2025-10-27 | €34.88 | €34.88 | €34.88 | €34.88 | 0 |
| 2025-10-23 | €34.89 | €34.89 | €34.89 | €34.89 | 0 |
| 2025-10-22 | €34.88 | €34.88 | €34.88 | €34.88 | 0 |
| 2025-10-21 | €34.85 | €34.85 | €34.85 | €34.85 | 0 |
| 2025-10-20 | €34.86 | €34.86 | €34.86 | €34.86 | 0 |