TINC NV (FRA:5TI)
Germany · Delayed Price · Currency is EUR 10.24
-0.18 (-1.73%)
At close: Dec 19, 2025
TINC NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.73% | - |
| Dec 18, 2025 | 10.18 | 10.42 | 10.18 | 10.42 | 10.42 | 0.97% | 5 |
| Dec 17, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.19% | - |
| Dec 16, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.90% | - |
| Dec 15, 2025 | 10.20 | 10.54 | 10.20 | 10.54 | 10.54 | 3.54% | 52 |
| Dec 12, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Dec 11, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.39% | - |
| Dec 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% | - |
| Dec 9, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | - |
| Dec 8, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.39% | - |
| Dec 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.39% | - |
| Dec 4, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - | - |
| Dec 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.36% | - |
| Dec 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.19% | - |
| Dec 1, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.78% | - |
| 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% | - |