TIS Inc. (FRA:4HO)
Germany · Delayed Price · Currency is EUR 16.80
-0.50 (-2.89%)
At close: Feb 20, 2026
TIS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -1.50% | 211 |
| Jan 15, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | 6 |
| Jan 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Jan 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Jan 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | 30 |
| Jan 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Jan 8, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Jan 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jan 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Jan 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Jan 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | 15 |
| Dec 30, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Dec 29, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | - | 10 |
| Dec 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Dec 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Dec 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Dec 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Dec 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Dec 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 3.55% | - |
| Dec 15, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Dec 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Dec 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Dec 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Dec 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Dec 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |