tokentus investment AG (FRA:14D)
Germany · Delayed Price · Currency is EUR 1.400
+0.020 (1.45%)
Last updated: Aug 28, 2025, 11:42 AM CET
tokentus investment AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | - | - | 250 |
| Aug 26, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | - | - | 1,050 |
| Aug 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | -2.82% | 7,011 |
| Aug 22, 2025 | 1.38 | 1.43 | 1.38 | 1.42 | - | 2.90% | 7,011 |
| Aug 21, 2025 | 1.37 | 1.38 | 1.36 | 1.38 | - | -2.82% | 3,654 |
| Aug 20, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | - | - | 254 |
| Aug 19, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | - | 0.71% | 1,246 |
| Aug 18, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | - | -0.70% | 4,180 |
| Aug 15, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | - | - | 16,298 |
| Aug 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | - | 11,653 |
| Aug 13, 2025 | 1.37 | 1.45 | 1.37 | 1.42 | - | -1.39% | 17,408 |
| Aug 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 18,940 |
| Aug 11, 2025 | 1.42 | 1.44 | 1.39 | 1.44 | - | 1.41% | 7,000 |
| Aug 8, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | - | 2.90% | 2,048 |
| Aug 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | - | 1,722 |
| Aug 6, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | - | -1.43% | 800 |
| Aug 5, 2025 | 1.42 | 1.45 | 1.40 | 1.40 | - | -1.41% | 1,073 |
| Aug 4, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | - | 0.71% | 4,731 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.38 | 1.41 | - | -0.70% | 12,600 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | - | 9,299 |
| Jul 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | -2.07% | 9,299 |
| Jul 29, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | - | 1.40% | 9,299 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.40 | 1.43 | - | -2.05% | 12,400 |
| Jul 25, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | - | 1.39% | 7,924 |
| Jul 24, 2025 | 1.41 | 1.46 | 1.41 | 1.44 | - | -3.36% | 4,899 |
| Jul 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | - | 4,600 |
| Jul 22, 2025 | 1.48 | 1.50 | 1.47 | 1.49 | - | 2.05% | 17,474 |
| Jul 21, 2025 | 1.41 | 1.50 | 1.41 | 1.46 | - | 5.80% | 22,344 |
| Jul 18, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | - | 2.99% | 11,189 |
| Jul 17, 2025 | 1.35 | 1.37 | 1.29 | 1.34 | - | -6.94% | 44,268 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 26,640 |
| Jul 15, 2025 | 1.44 | 1.50 | 1.40 | 1.44 | - | - | 16,037 |
| Jul 14, 2025 | 1.43 | 1.44 | 1.40 | 1.44 | - | 6.67% | 19,759 |
| Jul 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | - | 17,709 |
| Jul 10, 2025 | 1.35 | 1.35 | 1.29 | 1.35 | - | 1.50% | 10,500 |
| Jul 9, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | - | 0.76% | 2,973 |
| Jul 8, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | - | -0.75% | 3,000 |
| Jul 7, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | - | -1.48% | 311 |
| Jul 4, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | - | -0.74% | 4,455 |
| Jul 3, 2025 | 1.37 | 1.38 | 1.30 | 1.36 | - | - | 8,822 |
| Jul 2, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | - | 7.09% | 10,101 |
| Jul 1, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 2,215 |
| Jun 30, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 6,254 |
| Jun 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 10,996 |
| Jun 26, 2025 | 1.23 | 1.27 | 1.22 | 1.27 | - | 0.79% | 10,996 |
| Jun 25, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | - | -0.79% | 7,664 |
| Jun 24, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | - | -0.78% | 4,000 |
| Jun 23, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | - | 18,299 |
| Jun 20, 2025 | 1.24 | 1.28 | 1.23 | 1.28 | - | -1.54% | 18,299 |
| Jun 19, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | - | 0.78% | 2,750 |