tokentus investment AG (FRA:14D)
Germany · Delayed Price · Currency is EUR 0.8450
0.00 (0.00%)
Feb 20, 2026, 4:00 PM EST
tokentus investment AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | - |
| Feb 19, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | - |
| Feb 18, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -3.43% | - |
| Feb 17, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 16, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | - | - |
| Feb 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 5.42% | - |
| Feb 12, 2026 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | -2.35% | - |
| Feb 11, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | - |
| Feb 10, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 2.41% | - |
| Feb 9, 2026 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -10.27% | - |
| Feb 6, 2026 | 0.79 | 0.93 | 0.76 | 0.93 | 0.93 | 21.71% | 620 |
| Feb 5, 2026 | 0.89 | 0.90 | 0.76 | 0.76 | 0.76 | -15.56% | - |
| Feb 4, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Feb 3, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | - | - |
| Feb 2, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | - | - |
| Jan 30, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 0.55% | - |
| Jan 29, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.56% | - |
| Jan 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Jan 27, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | - |
| Jan 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Jan 23, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Jan 22, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -6.77% | - |
| Jan 21, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | - | - |
| Jan 20, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | - |
| Jan 19, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | - |
| Jan 16, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 4.17% | - |
| Jan 15, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | - |
| Jan 14, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 13, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 12, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.08% | - |
| Jan 9, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | - |
| Jan 8, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | - |
| Jan 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 200 |
| Jan 6, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 5.21% | - |
| Jan 5, 2026 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | - | - |
| Jan 2, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Dec 30, 2025 | 0.91 | 0.95 | 0.90 | 0.95 | 0.95 | 3.26% | - |
| Dec 29, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -5.15% | - |
| Dec 23, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -2.51% | 4,000 |
| Dec 22, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -4.33% | 2,100 |
| Dec 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Dec 18, 2025 | 1.01 | 1.04 | 0.95 | 1.04 | 1.04 | 4.52% | - |
| Dec 17, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Dec 16, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 15, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 12, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -3.85% | - |
| Dec 11, 2025 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -5.45% | - |
| Dec 10, 2025 | 1.22 | 1.22 | 1.10 | 1.10 | 1.10 | -20.29% | - |
| Dec 9, 2025 | 0.99 | 1.38 | 0.99 | 1.38 | 1.38 | 36.63% | 1,000 |
| Dec 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |