Tecsys Inc. (FRA:9T1)
Germany · Delayed Price · Currency is EUR 19.70
0.00 (0.00%)
At close: Dec 19, 2025
Tecsys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Dec 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Dec 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Dec 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.74 | -1.00% | - |
| Dec 15, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 19.94 | -1.96% | 150 |
| Dec 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | - | - |
| Dec 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | - | - |
| Dec 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | - | - |
| Dec 9, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.34 | - | - |
| Dec 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | - | - |
| Dec 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | -5.56% | - |
| Dec 4, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.54 | 2.86% | - |
| Dec 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | 1.94% | - |
| Dec 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | -6.36% | - |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | -1.79% | - |
| Nov 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | 1.82% | - |
| Nov 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 1.85% | - |
| Nov 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 0.93% | - |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | 3.88% | - |
| Nov 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | - | - |
| Nov 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | 0.98% | - |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | -1.92% | - |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.74 | -0.95% | - |
| Nov 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | -0.94% | - |
| Nov 17, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.14 | 0.95% | - |
| Nov 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | -2.78% | - |
| Nov 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 3.85% | - |
| Nov 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.74 | -0.95% | - |
| Nov 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | -2.78% | - |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 1.89% | - |
| Nov 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | -4.50% | - |
| Nov 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | 2.78% | - |
| Nov 5, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | -1.82% | - |
| Nov 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 0.92% | - |
| Nov 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - | - |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | 0.93% | - |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | -2.70% | - |
| Oct 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | 2.78% | - |
| Oct 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 0.93% | - |
| Oct 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | 1.90% | - |
| Oct 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | - | - |
| Oct 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | 1.94% | - |
| Oct 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | 0.98% | - |
| Oct 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | 0.99% | - |
| Oct 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.14 | - | - |
| Oct 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.14 | -2.88% | - |
| Oct 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.74 | -0.95% | - |
| Oct 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | 1.94% | - |
| Oct 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | - | - |
| Oct 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | -3.74% | - |