tokentus investment AG (FRA:14D)
Germany · Delayed Price · Currency is EUR 1.290
-0.010 (-0.77%)
At close: Sep 24, 2025
tokentus investment AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 1.24 | 1.30 | 1.22 | 1.30 | 1.30 | 6.56% | - |
| Sep 19, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Sep 18, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | - |
| Sep 17, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | -1.61% | - |
| Sep 16, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | - |
| Sep 15, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -7.58% | - |
| Sep 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Sep 10, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -5.00% | - |
| Sep 9, 2025 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 11.11% | 490 |
| Sep 8, 2025 | 1.15 | 1.26 | 1.10 | 1.26 | 1.26 | - | 1,500 |
| Sep 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 1, 2025 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Aug 29, 2025 | 1.36 | 1.36 | 1.29 | 1.29 | 1.29 | -5.15% | - |
| Aug 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Aug 22, 2025 | 1.33 | 1.38 | 1.29 | 1.38 | 1.38 | 2.22% | - |
| Aug 21, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 180 |
| Aug 20, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | 1,000 |
| Aug 19, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | -2.08% | - |
| Aug 18, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 3.60% | 3,180 |
| Aug 15, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -3.47% | - |
| Aug 14, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 3.60% | 1,050 |
| Aug 13, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -2.11% | 2,000 |
| Aug 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Aug 11, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -2.78% | - |
| Aug 8, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 5.88% | - |
| Aug 7, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | - |
| Aug 6, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | - |
| Aug 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Aug 4, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -3.60% | 2,014 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jul 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jul 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Jul 29, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 0.70% | - |
| Jul 28, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Jul 25, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | - |
| Jul 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Jul 23, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Jul 22, 2025 | 1.41 | 1.44 | 1.38 | 1.44 | 1.44 | 3.60% | - |