Tecsys Inc. (FRA:9T1)
Germany · Delayed Price · Currency is EUR 20.80
+0.20 (0.97%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:9T1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jul 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jul 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jul 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jul 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jul 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 6.30% | - |
| Jul 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | 3.09% | - |
| Jul 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.35 | 0.52% | - |
| Jul 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.25 | 1.05% | - |
| Jul 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.05 | 1.60% | - |
| Jul 3, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.75 | -2.59% | - |
| Jul 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.25 | 0.52% | - |
| Jul 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.15 | -10.28% | - |
| Jun 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | - | - |
| Jun 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | - | - |
| Jun 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | -0.93% | - |
| Jun 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 0.93% | - |
| Jun 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | - | - |
| Jun 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | -1.83% | - |
| Jun 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - | - |
| Jun 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - | - |
| Jun 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | -1.80% | - |
| Jun 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | -0.89% | - |
| Jun 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | -0.88% | - |
| Jun 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | - | - |
| Jun 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -0.88% | - |
| Jun 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 1.79% | - |
| Jun 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | -3.45% | - |
| Jun 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 6.42% | - |
| Jun 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | -0.91% | - |
| Jun 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | -0.90% | - |
| Jun 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | -2.63% | - |
| Jun 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 0.88% | - |
| Jun 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | 1.80% | - |
| Jun 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | -2.63% | - |
| May 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -1.72% | - |
| May 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | - | - |
| May 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | -0.85% | - |
| May 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.33 | 6.36% | - |
| May 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | -1.79% | - |
| May 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | 1.82% | - |
| May 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 1.85% | - |
| May 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 8.00% | - |
| May 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | - | - |
| May 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | -0.99% | - |
| May 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.14 | -1.94% | - |
| May 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | 0.98% | - |
| May 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.34 | 2.00% | - |
| May 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | -8.26% | - |