TISI Inc. (FRA:4HO)
Germany · Delayed Price · Currency is EUR 20.40
-0.20 (-0.97%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:4HO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | -2.14% | - |
| Jul 9, 2026 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 0.54% | - |
| Jul 8, 2026 | 18.70 | 18.70 | 18.40 | 18.60 | 18.60 | 2.20% | - |
| Jul 7, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Jul 6, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 3.43% | - |
| Jul 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jul 2, 2026 | 17.50 | 17.70 | 17.50 | 17.60 | 17.60 | 4.14% | - |
| Jul 1, 2026 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | -1.17% | - |
| Jun 30, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | -1.72% | - |
| Jun 29, 2026 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 4.82% | - |
| Jun 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.75% | - |
| Jun 25, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -4.19% | - |
| Jun 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 5.03% | - |
| Jun 23, 2026 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | -3.64% | - |
| Jun 22, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | - | - |
| Jun 19, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -4.07% | - |
| Jun 18, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 2.99% | - |