TerraVest Industries Inc. (FRA:4TV)
Germany · Delayed Price · Currency is EUR 84.00
-1.50 (-1.75%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:4TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 83.50 | 85.50 | 83.50 | 85.50 | 85.50 | 1.18% | - |
| Apr 22, 2026 | 82.50 | 84.50 | 82.50 | 84.50 | 84.50 | 1.20% | - |
| Apr 21, 2026 | 83.00 | 83.50 | 82.00 | 83.50 | 83.50 | -1.18% | - |
| Apr 20, 2026 | 80.50 | 84.50 | 80.50 | 84.50 | 84.50 | 3.05% | - |
| Apr 17, 2026 | 76.00 | 84.50 | 76.00 | 82.00 | 82.00 | 6.49% | - |
| Apr 16, 2026 | 73.00 | 77.00 | 73.00 | 77.00 | 77.00 | 4.76% | - |
| Apr 15, 2026 | 78.00 | 78.00 | 72.50 | 73.50 | 73.50 | -6.96% | - |
| Apr 14, 2026 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | - |
| Apr 13, 2026 | 75.00 | 78.50 | 75.00 | 78.00 | 78.00 | 2.63% | - |
| Apr 10, 2026 | 76.00 | 76.00 | 75.50 | 76.00 | 76.00 | -1.30% | - |
| Apr 9, 2026 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | -3.14% | - |
| Apr 8, 2026 | 75.50 | 79.50 | 75.50 | 79.50 | 79.50 | 3.25% | - |
| Apr 7, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Apr 2, 2026 | 80.50 | 80.50 | 77.00 | 79.00 | 79.00 | -3.07% | - |
| Apr 1, 2026 | 79.50 | 81.50 | 79.50 | 81.50 | 81.50 | 1.24% | - |
| Mar 31, 2026 | 81.00 | 85.00 | 79.50 | 80.50 | 80.50 | -3.01% | 10 |
| Mar 30, 2026 | 85.50 | 85.50 | 83.00 | 83.00 | 82.87 | -4.60% | - |
| Mar 27, 2026 | 84.00 | 87.00 | 83.50 | 87.00 | 86.87 | 1.75% | - |
| Mar 26, 2026 | 85.00 | 87.50 | 85.00 | 85.50 | 85.37 | -1.16% | - |
| Mar 25, 2026 | 84.00 | 87.00 | 84.00 | 86.50 | 86.37 | 1.17% | - |
| Mar 24, 2026 | 85.50 | 86.50 | 83.00 | 85.50 | 85.37 | -1.16% | - |
| Mar 23, 2026 | 83.50 | 86.50 | 83.50 | 86.50 | 86.37 | 2.37% | - |
| Mar 20, 2026 | 84.00 | 85.00 | 83.00 | 84.50 | 84.37 | -0.59% | - |
| Mar 19, 2026 | 86.00 | 86.00 | 84.00 | 85.00 | 84.87 | -2.86% | - |
| Mar 18, 2026 | 86.00 | 87.50 | 86.00 | 87.50 | 87.37 | - | - |
| Mar 17, 2026 | 84.50 | 87.50 | 84.50 | 87.50 | 87.37 | 2.34% | - |
| Mar 16, 2026 | 82.00 | 86.00 | 82.00 | 85.50 | 85.37 | 2.40% | - |
| Mar 13, 2026 | 84.50 | 86.00 | 83.50 | 83.50 | 83.37 | -2.91% | - |
| Mar 12, 2026 | 87.50 | 88.00 | 86.00 | 86.00 | 85.87 | -3.37% | - |
| Mar 11, 2026 | 88.50 | 89.50 | 88.00 | 89.00 | 88.87 | -1.11% | - |
| Mar 10, 2026 | 87.50 | 90.50 | 87.50 | 90.00 | 89.86 | 1.12% | - |
| Mar 9, 2026 | 87.50 | 89.00 | 87.50 | 89.00 | 88.87 | 1.14% | - |
| Mar 6, 2026 | 90.50 | 90.50 | 88.00 | 88.00 | 87.87 | - | - |
| Mar 5, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.87 | -0.56% | - |
| Mar 4, 2026 | 86.00 | 90.50 | 86.00 | 88.50 | 88.37 | 2.31% | - |
| Mar 3, 2026 | 90.00 | 90.00 | 86.00 | 86.50 | 86.37 | -3.89% | 30 |
| Mar 2, 2026 | 89.00 | 91.00 | 89.00 | 90.00 | 89.86 | 0.56% | - |
| Feb 27, 2026 | 95.50 | 95.50 | 89.50 | 89.50 | 89.36 | -7.25% | - |
| Feb 26, 2026 | 94.00 | 96.50 | 94.00 | 96.50 | 96.35 | 1.58% | - |
| Feb 25, 2026 | 92.50 | 95.50 | 92.50 | 95.00 | 94.86 | 1.06% | - |
| Feb 24, 2026 | 94.50 | 96.00 | 92.50 | 94.00 | 93.86 | -1.05% | - |
| Feb 23, 2026 | 95.00 | 95.00 | 91.50 | 95.00 | 94.86 | -1.04% | - |
| Feb 20, 2026 | 94.00 | 96.50 | 94.00 | 96.00 | 95.85 | 1.59% | - |
| Feb 19, 2026 | 90.00 | 94.50 | 90.00 | 94.50 | 94.36 | 4.42% | - |
| Feb 18, 2026 | 88.50 | 91.50 | 88.50 | 90.50 | 90.36 | 1.12% | - |
| Feb 17, 2026 | 83.50 | 89.50 | 83.50 | 89.50 | 89.36 | 4.07% | - |
| Feb 16, 2026 | 86.00 | 87.00 | 86.00 | 86.00 | 85.87 | 1.78% | 4 |
| Feb 13, 2026 | 80.50 | 85.00 | 80.50 | 84.50 | 84.37 | 4.32% | - |
| Feb 12, 2026 | 85.50 | 86.50 | 80.00 | 81.00 | 80.88 | -6.36% | - |
| Feb 11, 2026 | 94.00 | 94.00 | 84.50 | 86.50 | 86.37 | -8.95% | 20 |