Tesmec S.p.A. (FRA:2GV)
Germany · Delayed Price · Currency is EUR 0.1540
+0.0174 (12.74%)
Last updated: Apr 24, 2026, 10:21 AM CET
FRA:2GV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 14.07% | 66,666 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -13.90% | 10 |
| Apr 22, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -0.63% | 11,727 |
| Apr 21, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 12.71% | 10 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.40% | - |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.88% | - |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.48% | - |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.42% | - |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.56% | - |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.46% | - |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.20% | - |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.57% | - |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.41% | - |
| Apr 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 14.42% | 250 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.91% | - |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.66% | - |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.85% | - |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | - |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.92% | 4,500 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.92% | - |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | - |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.87% | - |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.79% | - |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.50% | - |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -16.67% | - |
| Mar 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.64% | 33,051 |
| Mar 17, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.93% | 700 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -14.95% | 2,000 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.54% | - |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -23.09% | 1,300 |
| Mar 11, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 22.49% | 1,300 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.87% | - |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.31% | - |
| Mar 6, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 13.85% | 2,500 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.68% | - |
| Mar 4, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -2.81% | 15,000 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.56% | - |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | - |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.27% | - |
| Feb 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.74% | - |
| Feb 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 13.61% | 3,000 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -10.72% | - |
| Feb 23, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 16.50% | 24,474 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.57% | - |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.56% | - |
| Feb 18, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 13.28% | 14,423 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.11% | - |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.65% | - |
| Feb 13, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.00% | 6,500 |
| Feb 12, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.46% | 100 |