TerraVest Industries Inc. (FRA:4TV)
Germany · Delayed Price · Currency is EUR 67.50
-2.00 (-2.88%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:4TV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 68.50 | 69.00 | 67.50 | 67.50 | 67.50 | -2.88% | 140 |
| Oct 22, 2026 | 69.50 | 69.50 | 68.00 | 69.50 | 69.50 | -1.42% | - |
| Oct 21, 2026 | 69.50 | 71.00 | 69.50 | 70.50 | 70.50 | - | - |
| Oct 20, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | - | - |
| Oct 19, 2026 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | -0.70% | - |
| Oct 16, 2026 | 69.50 | 72.00 | 69.50 | 71.00 | 71.00 | 1.43% | - |
| Oct 15, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | - |
| Oct 14, 2026 | 71.50 | 71.50 | 69.00 | 69.00 | 69.00 | -4.17% | - |
| Oct 13, 2026 | 67.00 | 72.00 | 67.00 | 72.00 | 72.00 | 7.46% | - |
| Oct 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Oct 9, 2026 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 1.49% | - |
| Oct 8, 2026 | 67.50 | 67.50 | 65.50 | 67.00 | 67.00 | -1.47% | - |
| Oct 7, 2026 | 67.50 | 68.50 | 67.50 | 68.00 | 68.00 | -0.73% | - |
| Oct 6, 2026 | 68.50 | 69.00 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Oct 5, 2026 | 67.00 | 69.50 | 67.00 | 69.50 | 69.50 | 2.96% | - |
| Oct 2, 2026 | 68.50 | 68.50 | 67.00 | 67.50 | 67.50 | -1.46% | - |
| Oct 1, 2026 | 66.50 | 69.00 | 66.50 | 68.50 | 68.50 | - | - |
| Sep 30, 2026 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | 2.24% | - |
| Sep 29, 2026 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -2.72% | - |
| Sep 28, 2026 | 69.00 | 69.50 | 69.00 | 69.00 | 68.88 | -0.72% | - |
| Sep 25, 2026 | 69.50 | 69.50 | 68.50 | 69.50 | 69.37 | -1.42% | - |
| Sep 24, 2026 | 70.00 | 71.00 | 70.00 | 70.50 | 70.37 | -0.70% | - |
| Sep 23, 2026 | 71.00 | 71.50 | 71.00 | 71.00 | 70.87 | -1.39% | - |
| Sep 22, 2026 | 70.50 | 73.50 | 70.50 | 72.00 | 71.87 | 0.70% | - |
| Sep 21, 2026 | 71.50 | 72.00 | 71.50 | 71.50 | 71.37 | -0.69% | - |
| Sep 18, 2026 | 69.50 | 72.00 | 69.50 | 72.00 | 71.87 | 2.13% | - |
| Sep 17, 2026 | 70.00 | 71.00 | 70.00 | 70.50 | 70.37 | -0.70% | - |
| Sep 16, 2026 | 68.00 | 72.00 | 68.00 | 71.00 | 70.87 | 2.90% | - |
| Sep 15, 2026 | 70.00 | 70.50 | 69.00 | 69.00 | 68.88 | -2.13% | - |
| Sep 14, 2026 | 71.50 | 71.50 | 70.50 | 70.50 | 70.37 | -2.76% | - |
| Sep 11, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.37 | 0.69% | - |
| Sep 10, 2026 | 72.00 | 74.00 | 72.00 | 72.00 | 71.87 | -1.37% | - |
| Sep 9, 2026 | 73.00 | 73.50 | 73.00 | 73.00 | 72.87 | -0.68% | - |
| Sep 8, 2026 | 75.00 | 75.50 | 73.00 | 73.50 | 73.37 | -4.55% | - |
| Sep 7, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.86 | 1.99% | - |
| Sep 4, 2026 | 72.00 | 75.50 | 72.00 | 75.50 | 75.36 | 3.42% | - |
| Sep 3, 2026 | 71.00 | 73.50 | 71.00 | 73.00 | 72.87 | 1.39% | - |
| Sep 2, 2026 | 70.00 | 73.00 | 70.00 | 72.00 | 71.87 | 2.13% | - |
| Sep 1, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.37 | -1.40% | - |
| Aug 31, 2026 | 69.50 | 72.00 | 69.50 | 71.50 | 71.37 | 2.14% | - |
| Aug 28, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 69.87 | -0.71% | - |
| Aug 27, 2026 | 68.50 | 70.50 | 68.50 | 70.50 | 70.37 | 1.44% | - |
| Aug 26, 2026 | 70.50 | 71.00 | 69.50 | 69.50 | 69.37 | -2.80% | - |
| Aug 25, 2026 | 71.00 | 72.50 | 71.00 | 71.50 | 71.37 | - | - |
| Aug 24, 2026 | 73.00 | 73.50 | 71.50 | 71.50 | 71.37 | -4.03% | - |
| Aug 21, 2026 | 71.50 | 75.00 | 71.50 | 74.50 | 74.37 | 3.47% | - |
| Aug 20, 2026 | 71.00 | 73.00 | 71.00 | 72.00 | 71.87 | 0.70% | - |
| Aug 19, 2026 | 71.00 | 72.00 | 71.00 | 71.50 | 71.37 | -0.69% | - |
| Aug 18, 2026 | 72.50 | 72.50 | 71.50 | 72.00 | 71.87 | -1.37% | - |
| Aug 17, 2026 | 78.50 | 78.50 | 73.00 | 73.00 | 72.87 | -8.75% | - |