LleidaNetworks Serveis Telemàtics, S.A. (FRA:9TV)
Germany · Delayed Price · Currency is EUR 1.015
+0.005 (0.50%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:9TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.61% | - |
| Jun 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.57% | - |
| Jun 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jun 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Jun 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Jun 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.61% | - |
| Jun 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.81% | - |
| Jun 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.42% | - |
| Jun 8, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 3.40% | 5 |
| Jun 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Jun 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Jun 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jun 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00% | - |
| Jun 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.43% | - |
| May 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.50% | - |
| May 28, 2026 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 6.86% | 1,914 |
| May 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.82% | - |
| May 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.78% | - |
| May 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | - |
| May 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.50% | - |
| May 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -7.76% | - |
| May 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.31% | - |
| May 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| May 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.35% | - |
| May 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.24% | - |
| May 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.26% | - |
| May 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| May 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | - |
| May 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.34% | - |
| May 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| May 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | - |
| May 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.03% | - |
| May 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | - |
| Apr 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Apr 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Apr 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| 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 |