TISI Inc. (FRA:4HO)
Germany · Delayed Price · Currency is EUR 25.00
+0.20 (0.81%)
At close: Oct 23, 2026
FRA:4HO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Oct 22, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Oct 21, 2026 | 24.40 | 25.00 | 24.40 | 24.40 | 24.40 | -1.61% | 72 |
| Oct 20, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 1.64% | - |
| Oct 19, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | -0.81% | - |
| Oct 16, 2026 | 24.60 | 25.00 | 24.60 | 24.60 | 24.60 | 2.50% | 100 |
| Oct 15, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 1.69% | - |
| Oct 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 13, 2026 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | - | - |
| Oct 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Oct 9, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 4.46% | - |
| Oct 8, 2026 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 7, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Oct 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 2, 2026 | 22.60 | 22.80 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 1, 2026 | 21.80 | 22.20 | 21.40 | 22.20 | 22.20 | 0.91% | - |
| Sep 30, 2026 | 22.00 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Sep 29, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 3.05% | - |
| Sep 28, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.35 | -1.82% | - |
| Sep 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.74 | 0.92% | - |
| Sep 24, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.55 | -6.84% | - |
| Sep 23, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.13 | 2.63% | - |
| Sep 22, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.53 | 1.79% | - |
| Sep 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.14 | - | - |
| Sep 18, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.14 | -1.75% | 120 |
| Sep 17, 2026 | 22.40 | 23.20 | 22.40 | 22.80 | 22.53 | 1.79% | 442 |
| Sep 16, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.14 | 1.82% | - |
| Sep 15, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.74 | -1.79% | - |
| Sep 14, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.14 | 2.75% | - |
| Sep 11, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.55 | 3.81% | - |
| Sep 10, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 20.76 | -2.78% | - |
| Sep 9, 2026 | 21.00 | 21.80 | 21.00 | 21.60 | 21.35 | 0.93% | 1,698 |
| Sep 8, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.15 | - | - |
| Sep 7, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.15 | -3.60% | - |
| Sep 4, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 21.94 | 0.91% | - |
| Sep 3, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 21.74 | 3.77% | - |
| Sep 2, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 20.95 | - | - |
| Sep 1, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 20.95 | 0.95% | - |
| Aug 31, 2026 | 21.00 | 21.20 | 21.00 | 21.00 | 20.76 | -0.94% | - |
| Aug 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.95 | 3.92% | - |
| Aug 27, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.16 | - | - |
| Aug 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.16 | -0.97% | - |
| Aug 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.36 | 0.98% | - |
| Aug 24, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.16 | 0.99% | - |
| Aug 21, 2026 | 20.20 | 20.40 | 20.20 | 20.20 | 19.96 | - | - |
| Aug 20, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 19.96 | -0.98% | - |
| Aug 19, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.16 | 4.62% | - |
| Aug 18, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.27 | -3.47% | - |
| Aug 17, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 19.96 | -1.94% | - |