TIS Inc. (FRA:4HO)
Germany · Delayed Price · Currency is EUR 28.20
-0.20 (-0.70%)
Last updated: Dec 30, 2025, 8:00 AM CET
TIS Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Dec 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Dec 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Dec 1, 2025 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 1.42% | 59 |
| Nov 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Nov 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Nov 25, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | -1.37% | 500 |
| Nov 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Nov 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 20, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 2.14% | 9 |
| Nov 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Nov 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | 2 |
| Nov 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 211 |
| Nov 13, 2025 | 28.20 | 28.80 | 28.20 | 28.60 | 28.60 | 2.14% | 112 |
| Nov 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Nov 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 20 |
| Nov 10, 2025 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | 2.16% | 770 |
| Nov 7, 2025 | 27.40 | 28.00 | 27.40 | 27.80 | 27.80 | -1.42% | 1,558 |
| Nov 6, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -4.73% | - |
| Nov 5, 2025 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 5.71% | - |
| Nov 4, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Nov 3, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 31, 2025 | 29.40 | 29.60 | 29.40 | 29.40 | 29.40 | 1.38% | 82 |
| Oct 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Oct 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Oct 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |