TIS Inc. (FRA:4HO)
Germany · Delayed Price · Currency is EUR 17.90
+0.10 (0.56%)
At close: Mar 27, 2026
FRA:4HO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Mar 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Mar 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Mar 24, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | 2.22% | 110 |
| Mar 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Mar 20, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | 96 |
| Mar 19, 2026 | 18.10 | 18.30 | 18.00 | 18.10 | 18.10 | -1.09% | 410 |
| Mar 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Mar 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Mar 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Mar 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Mar 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Mar 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.74% | - |
| Mar 10, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 6.86% | 5 |
| Mar 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Mar 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | 10 |
| Mar 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 10 |
| Mar 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Mar 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Mar 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -5.75% | - |
| Feb 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Feb 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.92% | - |
| Feb 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 60 |
| Feb 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -7.06% | 380 |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Feb 20, 2026 | 17.30 | 17.30 | 16.80 | 16.80 | 16.80 | -2.89% | 693 |
| Feb 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Feb 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | 500 |
| Feb 17, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 2.27% | 83 |
| Feb 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | 200 |
| Feb 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -8.47% | 2 |
| Feb 12, 2026 | 19.40 | 19.40 | 18.90 | 18.90 | 18.90 | -2.58% | 181 |
| Feb 11, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 1.04% | 2,525 |
| Feb 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.35% | 338 |
| Feb 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | 32 |
| Feb 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -7.04% | - |
| Feb 5, 2026 | 19.40 | 19.90 | 19.30 | 19.90 | 19.90 | - | 117 |
| Feb 4, 2026 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | -16.39% | 102 |
| Feb 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Feb 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Jan 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 20 |
| Jan 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | 100 |
| Jan 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | 44 |
| Jan 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 17 |
| Jan 26, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 2.38% | 393 |
| Jan 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Jan 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jan 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jan 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Jan 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |