TISCO Financial Group Public Company Limited (FRA:47T)
Germany · Delayed Price · Currency is EUR 3.240
-0.020 (-0.61%)
Oct 23, 2026, 9:07 AM CEST
FRA:47T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 111 |
| Oct 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Oct 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 20, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Oct 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.29% | - |
| Oct 16, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.40 | 4.94% | 111 |
| Oct 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Oct 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Oct 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Oct 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Oct 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Oct 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Oct 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Oct 1, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Sep 30, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Sep 29, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Sep 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Sep 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Sep 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Sep 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Sep 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Sep 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Sep 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 17, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Sep 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Sep 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Sep 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Sep 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Sep 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Sep 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.01% | - |
| Sep 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 0.62% | - |
| Sep 3, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 1.25% | - |
| Sep 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | -1.23% | - |
| Sep 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -0.61% | - |
| Aug 31, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | - | - |
| Aug 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 0.62% | - |
| Aug 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -0.61% | - |
| Aug 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 0.62% | - |
| Aug 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 1.25% | - |
| Aug 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | - |
| Aug 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | - |
| Aug 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | - | - |
| Aug 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | -1.23% | - |
| Aug 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -0.61% | - |
| Aug 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | - | - |