LleidaNetworks Serveis Telemàtics, S.A. (FRA:9TV)
Germany · Delayed Price · Currency is EUR 1.155
-0.030 (-2.53%)
Last updated: Feb 23, 2026, 8:11 AM CET
FRA:9TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Feb 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.69% | - |
| Feb 18, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 5.63% | 508 |
| Feb 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.55% | - |
| Feb 16, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 6.14% | 42 |
| Feb 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.15% | - |
| Feb 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Feb 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.20% | - |
| Feb 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.58% | - |
| Feb 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.75% | - |
| Feb 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.38% | - |
| Feb 5, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Feb 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.49% | - |
| Feb 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.12% | - |
| Feb 2, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 4.10% | 453 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.21% | - |
| Jan 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| Jan 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.75% | - |
| Jan 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Jan 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Jan 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 6.17% | - |
| Jan 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.25% | - |
| Jan 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.23% | - |
| Jan 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.33% | - |
| Jan 19, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.53% | 52 |
| Jan 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | - |
| Jan 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Jan 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Jan 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | - |
| Jan 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.62% | - |
| Jan 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Jan 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Jan 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Jan 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Jan 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Dec 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.31% | - |
| Dec 29, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -1.16% | 1,300 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Dec 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.62% | 1,416 |
| Dec 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Dec 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | - |
| Dec 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Dec 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Dec 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Dec 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| Dec 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.13% | - |
| Dec 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.14% | - |
| Dec 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.95% | - |