tokentus investment AG (FRA:14D)
Germany · Delayed Price · Currency is EUR 1.030
0.00 (0.00%)
At close: Nov 28, 2025
tokentus investment AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | -0.97% | - |
| Nov 28, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | - |
| Nov 27, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 1.98% | - |
| Nov 26, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 10,079 |
| Nov 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 2,000 |
| Nov 24, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 27,060 |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 19, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | - |
| Nov 18, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -8.26% | - |
| Nov 17, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 9.00% | - |
| Nov 14, 2025 | 1.17 | 1.17 | 1.00 | 1.00 | 1.00 | -9.09% | - |
| Nov 13, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Nov 12, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | - | - |
| Nov 11, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | - |
| Nov 10, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | - |
| Nov 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 6, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | - |
| Nov 5, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | - |
| Nov 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Nov 3, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Oct 31, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 30, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | 8.93% | - |
| Oct 29, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | - | 200 |
| Oct 28, 2025 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | - |
| Oct 27, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | - |
| Oct 24, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | - |
| Oct 23, 2025 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -2.70% | - |
| Oct 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Oct 20, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | - |
| Oct 17, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Oct 16, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Oct 15, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Oct 14, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 13, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 10, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 9, 2025 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 1,667 |
| Oct 8, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 7, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 4.27% | - |
| Oct 6, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Oct 3, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | 0.84% | 5,000 |
| Oct 2, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -5.56% | - |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Sep 30, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | - |
| Sep 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 26, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | - |
| Sep 25, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Sep 24, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Sep 23, 2025 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | - |