TerraVest Industries Inc. (FRA:4TV)
Germany · Delayed Price · Currency is EUR 98.00
+2.50 (2.62%)
At close: Dec 19, 2025
TerraVest Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 95.00 | 98.50 | 95.00 | 98.00 | 98.00 | 2.62% | - |
| Dec 18, 2025 | 92.50 | 95.50 | 92.50 | 95.50 | 95.50 | 2.69% | - |
| Dec 17, 2025 | 94.50 | 94.50 | 93.00 | 93.00 | 93.00 | -2.62% | - |
| Dec 16, 2025 | 97.00 | 97.00 | 94.00 | 95.50 | 95.50 | 0.53% | - |
| Dec 15, 2025 | 94.50 | 95.50 | 94.00 | 95.00 | 95.00 | 2.70% | - |
| Dec 12, 2025 | 96.50 | 96.50 | 92.50 | 92.50 | 92.50 | -3.14% | - |
| Dec 11, 2025 | 79.00 | 97.50 | 79.00 | 95.50 | 95.50 | 23.23% | 20 |
| Dec 10, 2025 | 77.00 | 77.50 | 75.50 | 77.50 | 77.50 | 2.65% | - |
| Dec 9, 2025 | 75.50 | 75.50 | 74.50 | 75.50 | 75.50 | 2.03% | - |
| Dec 8, 2025 | 77.50 | 77.50 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Dec 5, 2025 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Dec 4, 2025 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Dec 3, 2025 | 75.50 | 75.50 | 74.50 | 75.00 | 75.00 | 1.35% | - |
| Dec 2, 2025 | 75.50 | 75.50 | 73.00 | 74.00 | 74.00 | - | - |
| Dec 1, 2025 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | -2.63% | - |
| Nov 28, 2025 | 76.50 | 76.50 | 75.00 | 76.00 | 76.00 | 2.01% | - |
| Nov 27, 2025 | 76.50 | 76.50 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Nov 26, 2025 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | 1.32% | - |
| Nov 25, 2025 | 74.00 | 76.00 | 73.50 | 76.00 | 76.00 | 2.01% | - |
| Nov 24, 2025 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 0.68% | - |
| Nov 21, 2025 | 71.50 | 74.00 | 71.50 | 74.00 | 74.00 | 2.78% | - |
| Nov 20, 2025 | 74.00 | 74.00 | 71.50 | 72.00 | 72.00 | -2.70% | - |
| Nov 19, 2025 | 73.50 | 74.00 | 73.00 | 74.00 | 74.00 | - | - |
| Nov 18, 2025 | 73.50 | 74.50 | 73.00 | 74.00 | 74.00 | 0.68% | - |
| Nov 17, 2025 | 74.50 | 74.50 | 73.00 | 73.50 | 73.50 | -1.34% | - |
| Nov 14, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 1.36% | - |
| Nov 13, 2025 | 77.50 | 78.00 | 73.00 | 73.50 | 73.50 | -5.16% | - |
| Nov 12, 2025 | 76.00 | 77.50 | 76.00 | 77.50 | 77.50 | 1.97% | - |
| Nov 11, 2025 | 76.00 | 76.50 | 74.50 | 76.00 | 76.00 | -0.65% | - |
| Nov 10, 2025 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 2.00% | - |
| Nov 7, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | -1.32% | 7 |
| Nov 6, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Nov 5, 2025 | 77.50 | 79.00 | 77.50 | 78.00 | 78.00 | - | - |
| Nov 4, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -3.11% | 50 |
| Nov 3, 2025 | 83.50 | 83.50 | 80.00 | 80.50 | 80.50 | -3.59% | - |
| Oct 31, 2025 | 81.00 | 83.50 | 81.00 | 83.50 | 83.50 | 3.09% | - |
| Oct 30, 2025 | 82.50 | 84.00 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Oct 29, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |
| Oct 28, 2025 | 84.50 | 86.50 | 84.50 | 84.50 | 84.50 | -0.59% | - |
| Oct 27, 2025 | 87.50 | 87.50 | 84.50 | 85.00 | 85.00 | -2.86% | - |
| Oct 24, 2025 | 85.50 | 88.50 | 83.50 | 87.50 | 87.50 | 1.74% | - |
| Oct 23, 2025 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | 2.99% | - |
| Oct 22, 2025 | 83.50 | 83.50 | 82.50 | 83.50 | 83.50 | -0.04% | - |
| Oct 21, 2025 | 82.66 | 83.88 | 82.66 | 83.53 | 83.53 | 0.65% | 13 |
| Oct 20, 2025 | 82.42 | 83.64 | 82.42 | 82.99 | 82.99 | 0.18% | - |
| Oct 17, 2025 | 84.63 | 84.63 | 82.84 | 82.84 | 82.84 | -2.79% | - |
| Oct 16, 2025 | 85.93 | 86.10 | 85.20 | 85.22 | 85.22 | -1.32% | - |
| Oct 15, 2025 | 83.82 | 86.36 | 83.82 | 86.36 | 86.36 | 2.43% | - |
| Oct 14, 2025 | 83.54 | 85.22 | 83.54 | 84.31 | 84.31 | 0.80% | 7 |
| Oct 13, 2025 | 84.98 | 84.98 | 83.64 | 83.64 | 83.64 | -0.04% | 10 |