Team Internet Group plc (FRA:4CN)
Germany · Delayed Price · Currency is EUR 0.5150
+0.0100 (1.98%)
Last updated: Nov 27, 2025, 3:29 PM CET
Team Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 2.91% | - |
| Nov 28, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | - |
| Nov 27, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.98% | - |
| Nov 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.77% | - |
| Nov 25, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -2.03% | - |
| Nov 24, 2025 | 0.52 | 0.53 | 0.49 | 0.49 | 0.49 | -6.29% | - |
| Nov 21, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 2.94% | - |
| Nov 20, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | - |
| Nov 19, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | - | - |
| Nov 18, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.76% | - |
| Nov 17, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | - | - |
| Nov 14, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.94% | - |
| Nov 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.64% | - |
| Nov 12, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 7.84% | - |
| Nov 11, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 8.97% | - |
| Nov 10, 2025 | 0.53 | 0.53 | 0.47 | 0.47 | 0.47 | -6.40% | - |
| Nov 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.81% | - |
| Nov 6, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.75% | - |
| Nov 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Nov 4, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.97% | - |
| Nov 3, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 3.83% | - |
| Oct 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Oct 30, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.80% | - |
| Oct 29, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | 0.81% | - |
| Oct 28, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -5.00% | - |
| Oct 27, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 4.00% | - |
| Oct 24, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.76% | - |
| Oct 23, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -7.89% | - |
| Oct 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.79% | - |
| Oct 21, 2025 | 0.58 | 0.61 | 0.55 | 0.61 | 0.61 | 8.04% | 124 |
| Oct 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Oct 17, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -6.61% | - |
| Oct 16, 2025 | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -5.47% | - |
| Oct 15, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 14, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.76% | - |
| Oct 13, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | -3.62% | - |
| Oct 10, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | - |
| Oct 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Oct 8, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | -0.71% | - |
| Oct 7, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 6, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | - |
| Oct 3, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 0.72% | - |
| Oct 2, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | -0.71% | - |
| Oct 1, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.19% | - |
| Sep 30, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | - | - |
| Sep 29, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -2.84% | - |
| Sep 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Sep 25, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -0.70% | - |
| Sep 24, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 1.43% | - |
| Sep 23, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 0.72% | - |