LleidaNetworks Serveis Telemàtics, S.A. (FRA:9TV)
Germany · Delayed Price · Currency is EUR 1.040
-0.025 (-2.35%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:9TV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | - | -2.35% | - |
| Aug 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.84% | - |
| Aug 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.84% | - |
| Aug 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.40% | - |
| Aug 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | - |
| Aug 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 5.77% | - |
| Aug 18, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -4.15% | 5,357 |
| Aug 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.69% | - |
| Aug 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.83% | - |
| Aug 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.30% | - |
| Aug 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Aug 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.48% | - |
| Aug 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.70% | - |
| Aug 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.18% | - |
| Aug 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -9.13% | - |
| Aug 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Aug 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -9.23% | - |
| Jul 31, 2026 | 1.23 | 1.36 | 1.23 | 1.36 | 1.36 | 7.11% | 9,018 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | - |
| Jul 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -9.09% | - |
| Jul 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.59% | 3,853 |
| Jul 27, 2026 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | 15.18% | 500 |
| Jul 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Jul 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.33% | - |
| Jul 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.15% | - |
| Jul 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 8.82% | - |
| Jul 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Jul 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Jul 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | - |
| Jul 13, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 9.22% | 3,189 |
| Jul 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.95% | - |
| Jul 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.45% | - |
| Jul 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98% | - |
| Jul 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | - |
| Jul 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.48% | - |
| Jul 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.98% | - |
| Jul 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | - |
| Jul 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | - |
| Jun 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.27% | - |
| Jun 29, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 5.42% | 3,172 |
| Jun 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.50% | - |
| Jun 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.23% | - |
| Jun 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jun 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Jun 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |