TISI Inc. (FRA:4HO)
Germany · Delayed Price · Currency is EUR 19.10
+0.30 (1.60%)
Last updated: Jul 20, 2026, 10:30 AM CET
FRA:4HO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | - | - |
| Jun 16, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | -0.60% | - |
| Jun 15, 2026 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Jun 12, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | -4.02% | - |
| Jun 11, 2026 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 1.16% | - |
| Jun 10, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | - | - |
| Jun 9, 2026 | 17.30 | 17.60 | 17.20 | 17.20 | 17.20 | -6.52% | - |
| Jun 8, 2026 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | 3.37% | - |
| Jun 5, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jun 4, 2026 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Jun 3, 2026 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | -8.33% | - |
| Jun 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jun 1, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 5.00% | - |
| May 29, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| May 28, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 0.54% | - |
| May 27, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 1.66% | 117 |
| May 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| May 25, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | -2.15% | - |
| May 22, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | -3.12% | - |
| May 21, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.59% | - |
| May 20, 2026 | 18.60 | 18.90 | 18.60 | 18.90 | 18.90 | -1.56% | - |
| May 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| May 18, 2026 | 18.50 | 18.80 | 18.50 | 18.60 | 18.60 | 1.09% | - |
| May 15, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 2.22% | - |
| May 14, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | -1.64% | - |
| May 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| May 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| May 11, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | -2.59% | - |