Tian Ge Interactive Holdings Limited (FRA:04T)
Germany · Delayed Price · Currency is EUR 0.0725
+0.0010 (1.40%)
At close: Sep 9, 2025
FRA:04T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.40% | 24,600 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -0.69% | 24,600 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.37% | 24,600 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1.39% | 24,600 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.70% | 24,600 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 24,600 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2.78% | 24,600 |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.37% | 24,600 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.69% | 24,600 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.69% | 24,600 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.70% | - |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.72% | - |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2.08% | 24,600 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -3.36% | 24,600 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 0.68% | 24,600 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2.07% | 24,600 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 24,600 |
| Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 24,600 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 24,600 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -2.03% | 24,600 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2.07% | 24,600 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -1.36% | 24,600 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -5.16% | 24,600 |
| Aug 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 24,600 |
| Aug 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 13,500 |
| Aug 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 13,500 |
| Aug 4, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | - | 13,500 |
| 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% | - |