LleidaNetworks Serveis Telemàtics, S.A. (FRA:9TV)
Germany · Delayed Price · Currency is EUR 0.8620
-0.0020 (-0.23%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:9TV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | 250 |
| Oct 22, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.59% | - |
| Oct 21, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.57% | - |
| Oct 20, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.29% | - |
| Oct 19, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 16, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.23% | - |
| Oct 15, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.46% | - |
| Oct 14, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Oct 13, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.23% | - |
| Oct 12, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | - |
| Oct 9, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.46% | - |
| Oct 8, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 7, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.46% | - |
| Oct 6, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.37% | - |
| Oct 5, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.81% | - |
| Oct 2, 2026 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | 0.65% | 250 |
| Oct 1, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -1.70% | 7,500 |
| Sep 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | - |
| Sep 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | - |
| Sep 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.22% | - |
| Sep 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.64% | - |
| Sep 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.30% | - |
| Sep 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Sep 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Sep 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.61% | - |
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.65% | - |
| Sep 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.68% | - |
| Sep 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.72% | - |
| Sep 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | - |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.55% | - |
| Sep 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Sep 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | - |
| Sep 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.46% | - |
| Sep 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Sep 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Sep 3, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.88% | - |
| Sep 2, 2026 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 6.34% | 5,986 |
| Sep 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | - |
| Aug 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Aug 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Aug 27, 2026 | 1.04 | 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% | - |