TerraVest Industries Inc. (FRA:4TV)
Germany · Delayed Price · Currency is EUR 86.50
+1.00 (1.17%)
At close: Mar 27, 2026
FRA:4TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 84.00 | 87.00 | 83.50 | 87.00 | 87.00 | 1.75% | - |
| Mar 26, 2026 | 85.00 | 87.50 | 85.00 | 85.50 | 85.50 | -1.16% | - |
| Mar 25, 2026 | 84.00 | 87.00 | 84.00 | 86.50 | 86.50 | 1.17% | - |
| Mar 24, 2026 | 85.50 | 86.50 | 83.00 | 85.50 | 85.50 | -1.16% | - |
| Mar 23, 2026 | 83.50 | 86.50 | 83.50 | 86.50 | 86.50 | 2.37% | - |
| Mar 20, 2026 | 84.00 | 85.00 | 83.00 | 84.50 | 84.50 | -0.59% | - |
| Mar 19, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | -2.86% | - |
| Mar 18, 2026 | 86.00 | 87.50 | 86.00 | 87.50 | 87.50 | - | - |
| Mar 17, 2026 | 84.50 | 87.50 | 84.50 | 87.50 | 87.50 | 2.34% | - |
| Mar 16, 2026 | 82.00 | 86.00 | 82.00 | 85.50 | 85.50 | 2.40% | - |
| Mar 13, 2026 | 84.50 | 86.00 | 83.50 | 83.50 | 83.50 | -2.91% | - |
| Mar 12, 2026 | 87.50 | 88.00 | 86.00 | 86.00 | 86.00 | -3.37% | - |
| Mar 11, 2026 | 88.50 | 89.50 | 88.00 | 89.00 | 89.00 | -1.11% | - |
| Mar 10, 2026 | 87.50 | 90.50 | 87.50 | 90.00 | 90.00 | 1.12% | - |
| Mar 9, 2026 | 87.50 | 89.00 | 87.50 | 89.00 | 89.00 | 1.14% | - |
| Mar 6, 2026 | 90.50 | 90.50 | 88.00 | 88.00 | 88.00 | - | - |
| Mar 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.56% | - |
| Mar 4, 2026 | 86.00 | 90.50 | 86.00 | 88.50 | 88.50 | 2.31% | - |
| Mar 3, 2026 | 90.00 | 90.00 | 86.00 | 86.50 | 86.50 | -3.89% | 30 |
| Mar 2, 2026 | 89.00 | 91.00 | 89.00 | 90.00 | 90.00 | 0.56% | - |
| Feb 27, 2026 | 95.50 | 95.50 | 89.50 | 89.50 | 89.50 | -7.25% | - |
| Feb 26, 2026 | 94.00 | 96.50 | 94.00 | 96.50 | 96.50 | 1.58% | - |
| Feb 25, 2026 | 92.50 | 95.50 | 92.50 | 95.00 | 95.00 | 1.06% | - |
| Feb 24, 2026 | 94.50 | 96.00 | 92.50 | 94.00 | 94.00 | -1.05% | - |
| Feb 23, 2026 | 95.00 | 95.00 | 91.50 | 95.00 | 95.00 | -1.04% | - |
| Feb 20, 2026 | 94.00 | 96.50 | 94.00 | 96.00 | 96.00 | 1.59% | - |
| Feb 19, 2026 | 90.00 | 94.50 | 90.00 | 94.50 | 94.50 | 4.42% | - |
| Feb 18, 2026 | 88.50 | 91.50 | 88.50 | 90.50 | 90.50 | 1.12% | - |
| Feb 17, 2026 | 83.50 | 89.50 | 83.50 | 89.50 | 89.50 | 4.07% | - |
| Feb 16, 2026 | 86.00 | 87.00 | 86.00 | 86.00 | 86.00 | 1.78% | 4 |
| Feb 13, 2026 | 80.50 | 85.00 | 80.50 | 84.50 | 84.50 | 4.32% | - |
| Feb 12, 2026 | 85.50 | 86.50 | 80.00 | 81.00 | 81.00 | -6.36% | - |
| Feb 11, 2026 | 94.00 | 94.00 | 84.50 | 86.50 | 86.50 | -8.95% | 20 |
| Feb 10, 2026 | 96.00 | 96.00 | 94.50 | 95.00 | 95.00 | -1.55% | - |
| Feb 9, 2026 | 92.50 | 96.50 | 92.50 | 96.50 | 96.50 | 3.21% | - |
| Feb 6, 2026 | 90.00 | 94.00 | 90.00 | 93.50 | 93.50 | 2.19% | - |
| Feb 5, 2026 | 88.00 | 94.00 | 88.00 | 91.50 | 91.50 | 3.39% | 4 |
| Feb 4, 2026 | 88.00 | 89.00 | 88.00 | 88.50 | 88.50 | -1.12% | 13 |
| Feb 3, 2026 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | 1.13% | - |
| Feb 2, 2026 | 84.50 | 88.50 | 84.50 | 88.50 | 88.50 | 4.12% | - |
| Jan 30, 2026 | 85.50 | 90.50 | 85.00 | 85.00 | 85.00 | -1.16% | 12 |
| Jan 29, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | 0.58% | - |
| Jan 28, 2026 | 84.50 | 85.50 | 82.50 | 85.50 | 85.50 | 1.18% | - |
| Jan 27, 2026 | 85.50 | 87.00 | 84.50 | 84.50 | 84.50 | -2.31% | - |
| Jan 26, 2026 | 87.50 | 87.50 | 86.50 | 86.50 | 86.50 | -2.81% | - |
| Jan 23, 2026 | 89.50 | 90.00 | 89.00 | 89.00 | 89.00 | -2.20% | - |
| Jan 22, 2026 | 90.50 | 94.00 | 90.50 | 91.00 | 91.00 | -1.09% | - |
| Jan 21, 2026 | 91.50 | 92.00 | 90.50 | 92.00 | 92.00 | -0.54% | - |
| Jan 20, 2026 | 94.50 | 94.50 | 92.00 | 92.50 | 92.50 | -3.14% | - |
| Jan 19, 2026 | 96.00 | 96.00 | 95.00 | 95.50 | 95.50 | -1.04% | - |