LleidaNetworks Serveis Telemàtics, S.A. (FRA:9TV)
Germany · Delayed Price · Currency is EUR 1.115
+0.025 (2.29%)
At close: Mar 27, 2026
FRA:9TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.29% | - |
| Mar 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Mar 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.38% | - |
| Mar 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.82% | - |
| Mar 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Mar 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.22% | - |
| Mar 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.32% | - |
| Mar 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.24% | - |
| Mar 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | - |
| Mar 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| Mar 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.33% | - |
| Mar 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 5.48% | - |
| Mar 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.67% | - |
| Mar 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.90% | - |
| Mar 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.62% | - |
| Mar 4, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.78% | 42 |
| Mar 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Mar 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.60% | - |
| Feb 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.86% | - |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.75% | - |
| Feb 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | - |
| Feb 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | - |
| Feb 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.53% | - |
| 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 |