Tian Ge Interactive Holdings Limited (FRA:04T)
Germany · Delayed Price · Currency is EUR 0.0775
+0.0025 (3.33%)
Last updated: Aug 1, 2025
FRA:04T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 3.33% | - |
| Jul 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -0.66% | - |
| Jul 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1.34% | - |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.68% | - |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5.71% | - |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.41% | 4,000 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.39% | - |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.04% | - |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2.80% | 4,000 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.05% | 4,000 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.35% | 4,000 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,000 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.67% | 4,000 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.36% | 4,000 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2.80% | 4,000 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.70% | 4,000 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,000 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.43% | - |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,000 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.72% | 4,000 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,000 |
| Jul 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,000 |
| Jul 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.11% | - |
| Jul 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.07% | - |
| Jun 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2.84% | 4,000 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -3.42% | - |
| Jun 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 4,000 |
| Jun 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.68% | 4,000 |
| Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.34% | - |
| Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.68% | - |
| Jun 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.67% | 4,000 |
| Jun 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.32% | - |
| Jun 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 4,000 |
| Jun 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4.14% | - |
| Jun 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5.84% | 4,000 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.74% | 4,000 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5.43% | 4,000 |
| Jun 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -3.01% | - |
| Jun 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -13.07% | - |
| Jun 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 29.66% | 4,000 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3.51% | 4,000 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2.70% | 4,000 |
| Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -0.89% | 4,000 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -2.61% | 4,000 |
| May 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1.77% | 4,000 |
| May 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -0.88% | - |
| May 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2.70% | - |
| May 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -3.48% | 4,000 |