TerraVest Industries Inc. (FRA:4TV)
Germany · Delayed Price · Currency is EUR 85.00
-1.00 (-1.16%)
At close: Jan 30, 2026
TerraVest Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 98.00 | 98.00 | 96.50 | 96.50 | 96.50 | -2.53% | - |
| Jan 15, 2026 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -4.81% | - |
| Jan 14, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Jan 13, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | - |
| Jan 12, 2026 | 100.00 | 106.00 | 100.00 | 104.00 | 104.00 | 2.97% | 1 |
| Jan 9, 2026 | 94.00 | 101.00 | 94.00 | 101.00 | 101.00 | 6.88% | - |
| Jan 8, 2026 | 95.50 | 95.50 | 94.00 | 94.50 | 94.50 | -2.58% | - |
| Jan 7, 2026 | 96.50 | 97.00 | 96.50 | 97.00 | 97.00 | -0.51% | - |
| Jan 6, 2026 | 98.50 | 99.00 | 97.50 | 97.50 | 97.50 | -2.01% | - |
| Jan 5, 2026 | 99.00 | 104.00 | 99.00 | 99.50 | 99.50 | -0.50% | - |
| Jan 2, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | -0.99% | - |
| Dec 30, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.88 | -0.98% | - |
| Dec 29, 2025 | 98.00 | 103.00 | 98.00 | 102.00 | 101.87 | 2.51% | - |
| Dec 23, 2025 | 98.00 | 100.00 | 98.00 | 99.50 | 99.38 | 1.02% | - |
| Dec 22, 2025 | 97.50 | 99.00 | 97.50 | 98.50 | 98.38 | 0.51% | - |
| Dec 19, 2025 | 95.00 | 98.50 | 95.00 | 98.00 | 97.88 | 2.62% | - |
| Dec 18, 2025 | 92.50 | 95.50 | 92.50 | 95.50 | 95.38 | 2.69% | - |
| Dec 17, 2025 | 94.50 | 94.50 | 93.00 | 93.00 | 92.89 | -2.62% | - |
| Dec 16, 2025 | 97.00 | 97.00 | 94.00 | 95.50 | 95.38 | 0.53% | - |
| Dec 15, 2025 | 94.50 | 95.50 | 94.00 | 95.00 | 94.88 | 2.70% | - |
| Dec 12, 2025 | 96.50 | 96.50 | 92.50 | 92.50 | 92.39 | -3.14% | - |
| Dec 11, 2025 | 79.00 | 97.50 | 79.00 | 95.50 | 95.38 | 23.23% | 20 |
| Dec 10, 2025 | 77.00 | 77.50 | 75.50 | 77.50 | 77.40 | 2.65% | - |
| Dec 9, 2025 | 75.50 | 75.50 | 74.50 | 75.50 | 75.41 | 2.03% | - |
| Dec 8, 2025 | 77.50 | 77.50 | 74.00 | 74.00 | 73.91 | -2.63% | - |
| Dec 5, 2025 | 77.50 | 77.50 | 76.00 | 76.00 | 75.91 | 0.66% | - |
| Dec 4, 2025 | 77.00 | 77.00 | 75.50 | 75.50 | 75.41 | 0.67% | - |
| Dec 3, 2025 | 75.50 | 75.50 | 74.50 | 75.00 | 74.91 | 1.35% | - |
| Dec 2, 2025 | 75.50 | 75.50 | 73.00 | 74.00 | 73.91 | - | - |
| Dec 1, 2025 | 78.00 | 78.00 | 74.00 | 74.00 | 73.91 | -2.63% | - |
| Nov 28, 2025 | 76.50 | 76.50 | 75.00 | 76.00 | 75.91 | 2.01% | - |
| Nov 27, 2025 | 76.50 | 76.50 | 74.50 | 74.50 | 74.41 | -3.25% | - |
| Nov 26, 2025 | 75.50 | 77.00 | 75.50 | 77.00 | 76.91 | 1.32% | - |
| Nov 25, 2025 | 74.00 | 76.00 | 73.50 | 76.00 | 75.91 | 2.01% | - |
| Nov 24, 2025 | 73.50 | 74.50 | 73.50 | 74.50 | 74.41 | 0.68% | - |
| Nov 21, 2025 | 71.50 | 74.00 | 71.50 | 74.00 | 73.91 | 2.78% | - |
| Nov 20, 2025 | 74.00 | 74.00 | 71.50 | 72.00 | 71.91 | -2.70% | - |
| Nov 19, 2025 | 73.50 | 74.00 | 73.00 | 74.00 | 73.91 | - | - |
| Nov 18, 2025 | 73.50 | 74.50 | 73.00 | 74.00 | 73.91 | 0.68% | - |
| Nov 17, 2025 | 74.50 | 74.50 | 73.00 | 73.50 | 73.41 | -1.34% | - |