TISCO Financial Group Public Company Limited (FRA:47TA)
Germany · Delayed Price · Currency is EUR 3.280
0.00 (0.00%)
At close: Sep 18, 2026
FRA:47TA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Sep 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Sep 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Sep 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Sep 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Sep 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Sep 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Sep 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Sep 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Sep 7, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.63% | - |
| Sep 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | - | - |
| Sep 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 0.62% | - |
| Sep 2, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -0.61% | - |
| Sep 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -0.61% | - |
| Aug 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | - | - |
| Aug 28, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | - | - |
| Aug 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | - | - |
| Aug 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | 0.61% | - |
| Aug 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 1.24% | - |
| Aug 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | -0.62% | - |
| Aug 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 0.62% | - |
| Aug 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | -0.62% | - |
| Aug 19, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | -0.61% | - |
| Aug 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -1.21% | - |
| Aug 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | - | - |
| Aug 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | - | - |
| Aug 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | -1.20% | - |
| Aug 12, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | 1.21% | - |
| Aug 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | -1.20% | - |
| Aug 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | 0.60% | - |
| Aug 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | -0.60% | - |
| Aug 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | - | - |
| Aug 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | - | - |
| Aug 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | 1.21% | - |
| Aug 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | 0.61% | - |
| Jul 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | 1.86% | - |
| Jul 30, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | -3.01% | - |
| Jul 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | - | - |
| Jul 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | -0.60% | - |
| Jul 27, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | 0.60% | - |
| Jul 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | 0.61% | - |
| Jul 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | - | - |
| Jul 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | - | - |
| Jul 21, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | -2.37% | - |
| Jul 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.33 | 2.42% | - |
| Jul 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | 1.23% | - |
| Jul 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 1.88% | - |
| Jul 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | -0.62% | - |
| Jul 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | -0.62% | - |
| Jul 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 2.53% | - |