TISCO Financial Group Public Company Limited (FRA:47T)
Germany · Delayed Price · Currency is EUR 2.900
-0.020 (-0.68%)
At close: Mar 27, 2026
FRA:47T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Mar 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Mar 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Mar 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Mar 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Mar 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Mar 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.52% | - |
| Mar 18, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.73% | 300 |
| Mar 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Mar 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Mar 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Mar 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Mar 11, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 10, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Mar 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Mar 6, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.49% | - |
| Mar 4, 2026 | 2.96 | 3.12 | 2.96 | 3.12 | 3.12 | 3.31% | 370 |
| Mar 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Mar 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Feb 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Feb 26, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Feb 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Feb 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.77% | - |
| Feb 19, 2026 | 3.04 | 3.18 | 3.04 | 3.18 | 3.18 | 5.30% | 200 |
| Feb 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Feb 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Feb 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Feb 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Feb 12, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.52% | - |
| Feb 11, 2026 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | 4.73% | 59 |
| Feb 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Feb 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| Feb 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Feb 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Feb 3, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| Feb 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jan 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Jan 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jan 28, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Jan 27, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Jan 26, 2026 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | 3.38% | 132 |
| Jan 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jan 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jan 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jan 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.49% | - |
| Jan 19, 2026 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | 4.00% | 25 |