TISCO Financial Group Public Company Limited (FRA:47T)
Germany · Delayed Price · Currency is EUR 3.000
-0.020 (-0.66%)
Jun 26, 2026, 9:05 AM CET
FRA:47T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | - | -0.66% | 10 |
| Jun 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jun 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jun 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Jun 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jun 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Jun 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.68% | - |
| Jun 17, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jun 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Jun 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Jun 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Jun 11, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Jun 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jun 9, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Jun 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jun 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jun 4, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jun 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Jun 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Jun 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| May 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| May 28, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| May 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| May 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| May 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| May 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| May 21, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| May 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| May 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| May 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| May 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| May 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | - |
| May 12, 2026 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | 4.14% | 10 |
| May 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 8, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| May 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| May 5, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| May 4, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Apr 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Apr 29, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -3.70% | - |
| Apr 28, 2026 | 2.94 | 3.10 | 2.94 | 3.10 | 2.95 | 5.44% | 3 |
| Apr 27, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80 | 0.68% | - |
| Apr 24, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.78 | -0.68% | - |
| Apr 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80 | -0.68% | - |
| Apr 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.82 | - | - |
| Apr 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.82 | 0.68% | - |
| Apr 20, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80 | - | - |
| Apr 17, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.80 | - | - |