Tecsys Inc. (FRA:9T1)
Germany · Delayed Price · Currency is EUR 21.80
+0.20 (0.93%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:9T1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | - | 0.93% | - |
| Apr 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Apr 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Apr 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Apr 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Apr 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Apr 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | - |
| Apr 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 5.52% | - |
| Apr 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Apr 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Apr 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.35% | - |
| Apr 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.24% | - |
| Apr 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5.71% | - |
| Apr 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Apr 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Mar 31, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Mar 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Mar 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Mar 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Mar 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Mar 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | 4.94% | - |
| Mar 23, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | - | - |
| Mar 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | -6.36% | - |
| Mar 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | 1.76% | - |
| Mar 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | 0.59% | - |
| Mar 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.84 | 3.68% | - |
| Mar 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | -9.44% | - |
| Mar 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | -3.23% | - |
| Mar 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | - | - |
| Mar 11, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | -1.06% | - |
| Mar 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.74 | 3.30% | - |
| Mar 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | 1.68% | - |
| Mar 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | 10.49% | - |
| Mar 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | 2.53% | - |
| Mar 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | 1.28% | - |
| Mar 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | 1.96% | - |
| Mar 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.25 | - | - |
| Feb 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.25 | 2.68% | - |
| Feb 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | 1.36% | - |
| Feb 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.65 | -3.29% | - |
| Feb 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.15 | 1.33% | - |
| Feb 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.95 | 2.04% | - |
| Feb 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.65 | 1.38% | - |
| Feb 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.45 | 2.84% | - |
| Feb 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | - | - |
| Feb 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | - | - |
| Feb 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | - | - |
| Feb 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.05 | -4.08% | - |
| Feb 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.65 | -3.92% | - |