TerraVest Industries Inc. (FRA:4TV)
Germany · Delayed Price · Currency is EUR 71.00
0.00 (0.00%)
Last updated: Jul 20, 2026, 9:55 PM CET
FRA:4TV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | - | -0.70% | - |
| 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% | - |
| Jun 17, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 69.87 | - | - |
| Jun 16, 2026 | 74.00 | 74.00 | 70.00 | 70.00 | 69.87 | -7.28% | - |
| Jun 15, 2026 | 71.00 | 75.50 | 71.00 | 75.50 | 75.37 | 4.86% | - |
| Jun 12, 2026 | 71.50 | 72.00 | 70.00 | 72.00 | 71.87 | -0.69% | - |
| Jun 11, 2026 | 69.00 | 72.50 | 69.00 | 72.50 | 72.37 | 5.07% | 242 |
| Jun 10, 2026 | 69.50 | 72.00 | 69.00 | 69.00 | 68.88 | -1.43% | - |
| Jun 9, 2026 | 65.50 | 71.00 | 65.50 | 70.00 | 69.87 | 5.26% | 14 |
| Jun 8, 2026 | 65.50 | 72.50 | 65.50 | 66.50 | 66.38 | 0.76% | 10 |
| Jun 5, 2026 | 95.00 | 95.00 | 66.00 | 66.00 | 65.88 | -30.53% | 190 |
| Jun 4, 2026 | 90.50 | 95.00 | 90.50 | 95.00 | 94.83 | 3.26% | - |
| Jun 3, 2026 | 93.50 | 93.50 | 92.00 | 92.00 | 91.84 | -2.65% | - |
| Jun 2, 2026 | 95.00 | 95.00 | 93.00 | 94.50 | 94.33 | -2.07% | - |
| Jun 1, 2026 | 92.50 | 96.50 | 92.50 | 96.50 | 96.33 | 3.76% | - |
| May 29, 2026 | 91.00 | 94.00 | 91.00 | 93.00 | 92.83 | 1.09% | - |
| May 28, 2026 | 91.00 | 93.00 | 91.00 | 92.00 | 91.84 | - | - |
| May 27, 2026 | 95.00 | 95.00 | 91.50 | 92.00 | 91.84 | -5.15% | - |
| May 26, 2026 | 88.50 | 97.00 | 88.50 | 97.00 | 96.83 | 7.78% | - |
| May 25, 2026 | 86.00 | 90.00 | 86.00 | 90.00 | 89.84 | 4.05% | - |
| May 22, 2026 | 85.50 | 86.50 | 85.50 | 86.50 | 86.35 | - | - |
| May 21, 2026 | 81.00 | 86.50 | 81.00 | 86.50 | 86.35 | 5.49% | - |
| May 20, 2026 | 77.50 | 82.00 | 77.50 | 82.00 | 81.85 | 3.80% | - |
| May 19, 2026 | 80.50 | 81.50 | 78.00 | 79.00 | 78.86 | -4.24% | - |
| May 18, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.35 | 1.85% | - |
| May 15, 2026 | 80.00 | 81.00 | 78.50 | 81.00 | 80.86 | 0.62% | - |
| May 14, 2026 | 75.50 | 81.50 | 75.50 | 80.50 | 80.36 | 5.23% | - |
| May 13, 2026 | 78.00 | 78.00 | 75.50 | 76.50 | 76.36 | -0.65% | - |
| May 12, 2026 | 77.50 | 78.00 | 77.00 | 77.00 | 76.86 | -1.91% | - |