tokentus investment AG (ETR:14D)
Germany · Delayed Price · Currency is EUR 0.9200
+0.0150 (1.66%)
At close: Feb 20, 2026
tokentus investment AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.66% | 200 |
| Feb 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Feb 17, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | -3.16% | 2,200 |
| Feb 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 100 |
| Feb 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | 100 |
| Feb 12, 2026 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 4.49% | 6,870 |
| Feb 11, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.66% | - |
| Feb 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 100 |
| Feb 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 100 |
| Feb 6, 2026 | 0.85 | 0.93 | 0.84 | 0.91 | 0.91 | 9.04% | 18,105 |
| Feb 5, 2026 | 0.90 | 0.90 | 0.80 | 0.83 | 0.83 | -11.23% | 22,462 |
| Feb 4, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -1.06% | 2,488 |
| Feb 3, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 1.07% | 4,100 |
| Feb 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.59% | - |
| 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 | - | - |