TINC NV (FRA:5TI)
Germany · Delayed Price · Currency is EUR 10.24
+0.06 (0.59%)
At close: Nov 28, 2025
TINC NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.59% | - |
| Nov 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Nov 26, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.11% | - |
| Nov 24, 2025 | 10.18 | 10.42 | 10.18 | 10.42 | 10.42 | 3.17% | 80 |
| Nov 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Nov 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.59% | - |
| Nov 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | - |
| Nov 18, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.39% | - |
| Nov 17, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.78% | - |
| Nov 14, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% | - |
| Nov 13, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.39% | - |
| Nov 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Nov 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.46% | - |
| Nov 10, 2025 | 10.08 | 10.56 | 10.08 | 10.56 | 10.56 | 5.39% | 150 |
| Nov 7, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.79% | - |
| Nov 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.10% | - |
| Nov 5, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | - |
| Nov 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.60% | - |
| Nov 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% | - |
| Oct 31, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | - |
| Oct 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | - |
| Oct 29, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.39% | - |
| Oct 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.59% | - |
| Oct 27, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | - |
| Oct 24, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.39% | - |
| Oct 23, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | - |
| Oct 22, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.20% | - |
| Oct 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.99% | - |
| Oct 20, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.59% | - |
| Oct 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 16, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% | - |
| Oct 15, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% | - |
| Oct 14, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% | - |
| Oct 13, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.78% | - |
| Oct 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | - |
| Oct 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.39% | - |
| Oct 8, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.54% | - |
| Oct 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.36% | - |
| Oct 3, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% | - |
| Oct 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.40% | - |
| Sep 30, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.11% | - |
| Sep 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% | - |
| Sep 26, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.20% | - |
| Sep 25, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Sep 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.30% | - |
| Sep 23, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.60% | - |
| Sep 22, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | - |