Tess Holdings Co.,Ltd. (FRA:9VI)
2.040
-0.080 (-3.77%)
At close: Oct 23, 2025
Tess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 21, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 20, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 5.94% | - |
| Oct 17, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -1.94% | - |
| Oct 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Oct 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Oct 14, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -4.33% | - |
| Oct 13, 2025 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | - | - |
| Oct 10, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -1.89% | - |
| Oct 9, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | - |
| Oct 8, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 7, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Oct 6, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | -4.39% | - |
| Oct 3, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | - | - |
| Oct 2, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -3.39% | - |
| Oct 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | - |
| Sep 30, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | 3.33% | - |
| Sep 29, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -2.44% | - |
| Sep 26, 2025 | 2.46 | 2.46 | 2.44 | 2.46 | 2.46 | 2.50% | - |
| Sep 25, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -5.51% | - |
| Sep 24, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 11.40% | - |
| Sep 23, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 22, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | 4.59% | - |
| Sep 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Sep 18, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Sep 17, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Sep 16, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | 9.71% | - |
| Sep 15, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Sep 12, 2025 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Sep 11, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Sep 10, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 9, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -1.89% | - |
| Sep 8, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | - |
| Sep 5, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -1.85% | - |
| Sep 4, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | - | - |
| Sep 3, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 1.89% | - |
| Sep 2, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Sep 1, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | - |
| Aug 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Aug 27, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 1.96% | - |
| Aug 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Aug 25, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Aug 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 20, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | - |
| Aug 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Aug 18, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Aug 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -10.53% | - |
| Aug 14, 2025 | 2.40 | 2.40 | 2.28 | 2.28 | 2.28 | 0.88% | 1,000 |