TISI Inc. (FRA:4HO)
Germany · Delayed Price · Currency is EUR 22.40
-0.40 (-1.75%)
At close: Sep 18, 2026
FRA:4HO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -1.75% | 120 |
| Sep 17, 2026 | 22.40 | 23.20 | 22.40 | 22.80 | 22.80 | 1.79% | 442 |
| Sep 16, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 1.82% | - |
| Sep 15, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Sep 14, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Sep 11, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 3.81% | - |
| Sep 10, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Sep 9, 2026 | 21.00 | 21.80 | 21.00 | 21.60 | 21.60 | 0.93% | 1,698 |
| Sep 8, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | - | - |
| Sep 7, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -3.60% | - |
| Sep 4, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | - |
| Sep 3, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 3.77% | - |
| Sep 2, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Sep 1, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 31, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Aug 27, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Aug 24, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Aug 21, 2026 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 20, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 19, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 4.62% | - |
| Aug 18, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Aug 17, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | -1.94% | - |
| Aug 14, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 13, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - | - |
| Aug 12, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 1.98% | - |
| Aug 11, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 10, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 7, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | - | - |
| Aug 6, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 2.56% | - |
| Aug 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Aug 4, 2026 | 20.20 | 20.20 | 19.80 | 20.20 | 20.20 | - | - |
| Aug 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jul 31, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -7.41% | - |
| Jul 30, 2026 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 4.85% | - |
| Jul 29, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jul 28, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 5.76% | - |
| Jul 27, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Jul 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | - |
| Jul 23, 2026 | 18.40 | 18.40 | 17.80 | 17.80 | 17.80 | -3.26% | 60 |
| Jul 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.65% | - |
| Jul 21, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | -1.05% | - |
| Jul 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Jul 17, 2026 | 18.70 | 18.80 | 18.60 | 18.80 | 18.80 | 2.73% | - |
| Jul 16, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Jul 15, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -4.81% | - |
| Jul 14, 2026 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 1.63% | - |
| Jul 13, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | - |