TIS Inc. (FRA:4HO)
Germany · Delayed Price · Currency is EUR 19.20
+0.10 (0.52%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:4HO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | - | -2.05% | - |
| Apr 22, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Apr 21, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -2.06% | 25 |
| Apr 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Apr 17, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 6.45% | - |
| Apr 16, 2026 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Apr 15, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 4.42% | - |
| Apr 14, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.12% | 9 |
| Apr 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Apr 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Apr 9, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -4.19% | - |
| Apr 8, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 19.10 | 2.69% | - |
| Apr 7, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Apr 2, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 1.08% | - |
| Apr 1, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 2.76% | - |
| Mar 31, 2026 | 18.20 | 18.40 | 17.90 | 18.10 | 18.10 | 2.84% | 103 |
| Mar 30, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Mar 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.69 | 0.56% | - |
| Mar 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.60 | -1.66% | - |
| Mar 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.89 | -1.63% | - |
| Mar 24, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.19 | 2.22% | 110 |
| Mar 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | -1.10% | - |
| Mar 20, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 17.99 | 0.55% | 96 |
| Mar 19, 2026 | 18.10 | 18.30 | 18.00 | 18.10 | 17.89 | -1.09% | 410 |
| Mar 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | -0.54% | - |
| Mar 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.19 | -0.54% | - |
| Mar 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.29 | 1.09% | - |
| Mar 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.09 | 0.55% | - |
| Mar 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.99 | 1.11% | - |
| Mar 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.79 | -3.74% | - |
| Mar 10, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.48 | 6.86% | 5 |
| Mar 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.30 | 2.94% | - |
| Mar 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.80 | 1.19% | 10 |
| Mar 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.61 | -0.59% | 10 |
| Mar 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.71 | 3.68% | - |
| Mar 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.11 | -0.61% | - |
| Mar 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.21 | -5.75% | - |
| Feb 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.20 | 2.35% | - |
| Feb 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.80 | 6.92% | - |
| Feb 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.72 | 0.63% | 60 |
| Feb 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.62 | -7.06% | 380 |
| Feb 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.80 | 1.19% | - |
| Feb 20, 2026 | 17.30 | 17.30 | 16.80 | 16.80 | 16.61 | -2.89% | 693 |
| Feb 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.10 | -2.26% | - |
| Feb 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.50 | -1.67% | 500 |
| Feb 17, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 17.79 | 2.27% | 83 |
| Feb 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.40 | 1.73% | 200 |
| Feb 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.10 | -8.47% | 2 |
| Feb 12, 2026 | 19.40 | 19.40 | 18.90 | 18.90 | 18.68 | -2.58% | 181 |
| Feb 11, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.18 | 1.04% | 2,525 |