LleidaNetworks Serveis Telemàtics, S.A. (FRA:9TV)
Germany · Delayed Price · Currency is EUR 1.155
+0.015 (1.32%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:9TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | - |
| Apr 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Apr 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.78% | - |
| Apr 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.45% | - |
| Apr 17, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 2,500 |
| Apr 16, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 1.36% | 250 |
| Apr 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -8.30% | - |
| Apr 14, 2026 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 10.55% | 73 |
| Apr 13, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Apr 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Apr 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Apr 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | - |
| Apr 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Apr 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Apr 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | - |
| Mar 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Mar 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| 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% | - |