TerraVest Industries Inc. (FRA:4TV)
Germany · Delayed Price · Currency is EUR 93.50
+0.50 (0.54%)
Last updated: Jun 3, 2026, 6:00 PM CET
FRA:4TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -3.63% | - |
| Jun 1, 2026 | 92.50 | 96.50 | 92.50 | 96.50 | 96.50 | 3.76% | - |
| May 29, 2026 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 1.09% | - |
| May 28, 2026 | 91.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | - |
| May 27, 2026 | 95.00 | 95.00 | 91.50 | 92.00 | 92.00 | -5.15% | - |
| May 26, 2026 | 88.50 | 97.00 | 88.50 | 97.00 | 97.00 | 7.78% | - |
| May 25, 2026 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 4.05% | - |
| May 22, 2026 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | - | - |
| May 21, 2026 | 81.00 | 86.50 | 81.00 | 86.50 | 86.50 | 5.49% | - |
| May 20, 2026 | 77.50 | 82.00 | 77.50 | 82.00 | 82.00 | 3.80% | - |
| May 19, 2026 | 80.50 | 81.50 | 78.00 | 79.00 | 79.00 | -4.24% | - |
| May 18, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | - |
| May 15, 2026 | 80.00 | 81.00 | 78.50 | 81.00 | 81.00 | 0.62% | - |
| May 14, 2026 | 75.50 | 81.50 | 75.50 | 80.50 | 80.50 | 5.23% | - |
| May 13, 2026 | 78.00 | 78.00 | 75.50 | 76.50 | 76.50 | -0.65% | - |
| May 12, 2026 | 77.50 | 78.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| May 11, 2026 | 77.50 | 78.50 | 76.50 | 78.50 | 78.50 | 0.64% | 20 |
| May 8, 2026 | 77.00 | 78.00 | 76.50 | 78.00 | 78.00 | -0.64% | - |
| May 7, 2026 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | - | - |
| May 6, 2026 | 79.00 | 79.50 | 78.50 | 78.50 | 78.50 | -3.09% | - |
| May 5, 2026 | 80.50 | 81.00 | 80.00 | 81.00 | 81.00 | -0.61% | - |
| May 4, 2026 | 82.00 | 84.00 | 81.50 | 81.50 | 81.50 | -4.68% | - |
| Apr 30, 2026 | 84.50 | 85.50 | 84.00 | 85.50 | 85.50 | -0.58% | - |
| Apr 29, 2026 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 1.78% | - |
| Apr 28, 2026 | 83.00 | 86.00 | 83.00 | 84.50 | 84.50 | - | - |
| Apr 27, 2026 | 83.50 | 86.00 | 83.50 | 84.50 | 84.50 | -0.59% | - |
| Apr 24, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | -0.58% | - |
| 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 | -2.87% | 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% | - |