TerraVest Industries Inc. (FRA:4TV)
Germany · Delayed Price · Currency is EUR 70.50
-1.00 (-1.40%)
At close: Aug 26, 2026
FRA:4TV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 70.50 | 71.00 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| Aug 25, 2026 | 71.00 | 72.50 | 71.00 | 71.50 | 71.50 | - | - |
| Aug 24, 2026 | 73.00 | 73.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Aug 21, 2026 | 71.50 | 75.00 | 71.50 | 74.50 | 74.50 | 3.47% | - |
| Aug 20, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 72.00 | 0.70% | - |
| Aug 19, 2026 | 71.00 | 72.00 | 71.00 | 71.50 | 71.50 | -0.69% | - |
| Aug 18, 2026 | 72.50 | 72.50 | 71.50 | 72.00 | 72.00 | -1.37% | - |
| Aug 17, 2026 | 78.50 | 78.50 | 73.00 | 73.00 | 73.00 | -8.75% | - |
| Aug 14, 2026 | 80.50 | 80.50 | 79.00 | 80.00 | 80.00 | 8.11% | - |
| Aug 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Aug 12, 2026 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Aug 11, 2026 | 73.50 | 76.50 | 73.50 | 76.00 | 76.00 | 2.01% | - |
| Aug 10, 2026 | 72.50 | 74.50 | 72.50 | 74.50 | 74.50 | 1.36% | - |
| Aug 7, 2026 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | 0.68% | - |
| Aug 6, 2026 | 71.00 | 73.50 | 71.00 | 73.00 | 73.00 | 1.39% | - |
| Aug 5, 2026 | 69.50 | 74.00 | 69.50 | 72.00 | 72.00 | 2.13% | 140 |
| Aug 4, 2026 | 68.50 | 71.50 | 68.50 | 70.50 | 70.50 | - | - |
| Aug 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Jul 31, 2026 | 74.50 | 75.50 | 69.50 | 69.50 | 69.50 | -7.95% | - |
| Jul 30, 2026 | 73.00 | 75.50 | 73.00 | 75.50 | 75.50 | 2.03% | - |
| Jul 29, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 0.68% | - |
| Jul 28, 2026 | 73.00 | 73.50 | 72.50 | 73.50 | 73.50 | -0.68% | - |
| Jul 27, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 0.68% | - |
| Jul 24, 2026 | 70.00 | 73.50 | 70.00 | 73.50 | 73.50 | 3.52% | - |
| Jul 23, 2026 | 72.00 | 72.00 | 70.50 | 71.00 | 71.00 | -2.74% | - |
| Jul 22, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | - |
| Jul 21, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1.41% | - |
| Jul 20, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | - | - |
| Jul 17, 2026 | 70.50 | 72.50 | 70.50 | 71.00 | 71.00 | - | - |
| Jul 16, 2026 | 70.00 | 71.50 | 70.00 | 71.00 | 71.00 | -0.70% | - |
| Jul 15, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 0.70% | - |
| Jul 14, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 0.71% | - |
| Jul 13, 2026 | 70.50 | 71.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Jul 10, 2026 | 69.50 | 71.00 | 69.50 | 71.00 | 71.00 | 0.71% | - |
| Jul 9, 2026 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | 1.44% | - |
| Jul 8, 2026 | 70.50 | 70.50 | 69.00 | 69.50 | 69.50 | -2.80% | - |
| Jul 7, 2026 | 71.00 | 72.50 | 71.00 | 71.50 | 71.50 | -0.69% | - |
| Jul 6, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | - | - |
| Jul 3, 2026 | 71.00 | 72.00 | 70.50 | 72.00 | 72.00 | -0.69% | - |
| Jul 2, 2026 | 69.50 | 72.50 | 69.50 | 72.50 | 72.50 | 1.40% | - |
| Jul 1, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Jun 30, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 2.37% | - |
| Jun 29, 2026 | 70.50 | 70.50 | 68.50 | 68.50 | 68.38 | -4.20% | - |
| Jun 26, 2026 | 69.50 | 72.00 | 69.50 | 71.50 | 71.37 | 1.42% | - |
| Jun 25, 2026 | 71.50 | 72.50 | 70.50 | 70.50 | 70.37 | -2.76% | - |
| Jun 24, 2026 | 70.50 | 72.50 | 70.50 | 72.50 | 72.37 | 2.11% | - |
| Jun 23, 2026 | 73.00 | 73.00 | 71.00 | 71.00 | 70.87 | -4.05% | 18 |
| Jun 22, 2026 | 73.00 | 74.50 | 73.00 | 74.00 | 73.87 | - | - |
| Jun 19, 2026 | 72.50 | 74.00 | 72.00 | 74.00 | 73.87 | 1.37% | - |
| Jun 18, 2026 | 69.00 | 73.00 | 69.00 | 73.00 | 72.87 | 4.29% | - |