TISCO Financial Group Public Company Limited (FRA:47TA)
Germany · Delayed Price · Currency is EUR 2.980
-0.020 (-0.67%)
At close: Jan 23, 2026
FRA:47TA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Jan 29, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Jan 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Jan 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jan 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jan 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Jan 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jan 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Jan 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Jan 16, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Jan 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 14, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jan 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | 740 |
| Jan 12, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 3.38% | 720 |
| Jan 9, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Jan 8, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Jan 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jan 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jan 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Jan 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Dec 30, 2025 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | 5.52% | 1,000 |
| Dec 29, 2025 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -1.36% | 400 |
| Dec 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Dec 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Dec 19, 2025 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 4.08% | 720 |
| Dec 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Dec 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Dec 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Dec 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | 400 |
| Dec 12, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Dec 11, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Dec 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Dec 9, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Dec 8, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Dec 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Dec 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | - |
| Dec 3, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Dec 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Dec 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Nov 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Nov 26, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Nov 25, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Nov 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Nov 21, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Nov 20, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Nov 19, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Nov 18, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Nov 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |