tokentus investment AG (ETR:14D)
Germany · Delayed Price · Currency is EUR 0.9800
+0.0350 (3.70%)
At close: Jan 30, 2026
tokentus investment AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.92 | 0.98 | 0.91 | 0.98 | 0.98 | 3.70% | 8,043 |
| Jan 29, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.58% | 210 |
| Jan 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.65% | 834 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | - |
| Jan 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 300 |
| Jan 23, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | -0.53% | 1,000 |
| Jan 22, 2026 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | -4.52% | 26,505 |
| Jan 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Jan 20, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 2,000 |
| Jan 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jan 16, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 4.00% | 2,200 |
| Jan 15, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -2.91% | 2,800 |
| Jan 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 18,012 |
| Jan 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 200 |
| Jan 12, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 2,841 |
| Jan 9, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -1.92% | 1,200 |
| Jan 8, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | - | 2,400 |
| Jan 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jan 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2,000 |
| Jan 5, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 6.12% | 25,573 |
| Jan 2, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -3.92% | 500 |
| Dec 30, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 5.70% | 2,682 |
| Dec 29, 2025 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | -2.03% | 15,655 |
| Dec 23, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -7.08% | 1,600 |
| Dec 22, 2025 | 1.04 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 13,000 |
| Dec 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Dec 18, 2025 | 1.02 | 1.38 | 1.02 | 1.08 | 1.08 | 5.88% | 44,642 |
| Dec 17, 2025 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 4,090 |
| Dec 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.54% | 9,190 |
| Dec 15, 2025 | 1.06 | 1.10 | 1.00 | 1.07 | 1.07 | 0.94% | 17,613 |
| Dec 12, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -2.75% | 11,454 |
| Dec 11, 2025 | 1.08 | 1.09 | 1.04 | 1.09 | 1.09 | -2.68% | 9,077 |
| Dec 10, 2025 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -15.15% | 20,854 |
| Dec 9, 2025 | 1.07 | 1.45 | 1.07 | 1.32 | 1.32 | 26.92% | 88,129 |
| Dec 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 5, 2025 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 4,100 |
| Dec 4, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 2.94% | 1,315 |
| Dec 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 2,000 |
| Dec 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Nov 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Nov 27, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 1,023 |
| Nov 26, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 1,698 |
| Nov 25, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 8,146 |
| Nov 24, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -1.92% | 2,445 |
| Nov 21, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 5,000 |
| Nov 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 26 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 500 |
| Nov 18, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -1.87% | 7,147 |
| Nov 17, 2025 | 1.12 | 1.15 | 1.07 | 1.07 | 1.07 | 1.90% | 4,680 |