tokentus investment AG (FRA:14D)
Germany · Delayed Price · Currency is EUR 0.8900
-0.0050 (-0.56%)
At close: Jan 23, 2026
tokentus investment AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | - |
| Dec 4, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | - |
| Dec 3, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | - |
| Dec 2, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | - | - |
| 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% | - |