LleidaNetworks Serveis Telemàtics, S.A. (FRA:9TV)
Germany · Delayed Price · Currency is EUR 1.445
+0.030 (2.12%)
Last updated: Dec 1, 2025, 8:12 AM CET
FRA:9TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Nov 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | - |
| Nov 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.80% | - |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Nov 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | - |
| Nov 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.86% | - |
| Nov 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.54% | - |
| Nov 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.78% | - |
| Nov 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.02% | - |
| Nov 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.70% | - |
| Nov 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.34% | - |
| Nov 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Nov 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | - |
| Nov 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.92% | - |
| Nov 10, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 6.27% | 1,500 |
| Nov 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.05% | - |
| Nov 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.66% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.99% | - |
| Nov 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | - |
| Nov 3, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 4.23% | 5,055 |
| Oct 31, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.66% | - |
| Oct 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.33% | - |
| Oct 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.08% | - |
| Oct 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.63% | - |
| Oct 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.02% | - |
| Oct 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | - |
| Oct 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | - |
| Oct 20, 2025 | 1.45 | 1.58 | 1.45 | 1.58 | 1.58 | 7.48% | 996 |
| Oct 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.01% | - |
| Oct 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.30% | - |
| Oct 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.67% | - |
| Oct 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Oct 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Oct 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Oct 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.00% | - |
| Oct 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Oct 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Oct 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | - |
| Oct 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Oct 2, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 3.92% | 6,627 |
| Oct 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.99% | - |
| Sep 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.88% | - |
| Sep 29, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 2.30% | 7,627 |
| Sep 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.61% | - |
| Sep 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.64% | - |
| Sep 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Sep 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Sep 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | - |