Tess Holdings Co.,Ltd. (FRA:9VI)
Germany · Delayed Price · Currency is EUR 2.080
-0.040 (-1.89%)
At close: Sep 9, 2025
Tess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | - | -1.89% | 1,000 |
| Sep 8, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | - | - | 1,000 |
| Sep 5, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | - | -1.85% | 1,000 |
| Sep 4, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | - | - | 1,000 |
| Sep 3, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | - | 1.89% | 1,000 |
| Sep 2, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | - | 0.95% | 1,000 |
| Sep 1, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | - | - | 1,000 |
| Aug 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | 1,000 |
| Aug 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 0.96% | 1,000 |
| Aug 27, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | - | 1.96% | 1,000 |
| Aug 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 0.99% | - |
| Aug 25, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | - | - | - |
| Aug 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1.00% | 1,000 |
| Aug 21, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 1,000 |
| Aug 20, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | - | - | 1,000 |
| Aug 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 0.50% | 1,000 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | - | -2.45% | 1,000 |
| Aug 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -10.53% | 1,000 |
| Aug 14, 2025 | 2.40 | 2.40 | 2.28 | 2.28 | - | 0.88% | 1,000 |
| Aug 13, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | - | 1.80% | 1,400 |
| Aug 12, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | -5.13% | 1,400 |
| Aug 11, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | - | 1,400 |
| Aug 8, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | - | -16.43% | 1,400 |
| Aug 7, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | - | 0.72% | 1,400 |
| Aug 6, 2025 | 2.76 | 2.80 | 2.76 | 2.78 | - | 3.73% | - |
| Aug 5, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | - | 4.69% | 1,900 |
| Aug 4, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | - | -1.54% | 1,900 |
| Aug 1, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | - | 3.17% | 1,900 |
| Jul 31, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | - | -0.79% | - |
| Jul 30, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1.60% | 1,900 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -0.79% | 1,900 |
| Jul 28, 2025 | 2.52 | 2.52 | 2.50 | 2.52 | - | 4.13% | 1,900 |
| Jul 25, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | - | - | 1,900 |
| Jul 24, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | - | - | - |
| Jul 23, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | - | 0.83% | 1,900 |
| Jul 22, 2025 | 2.40 | 2.40 | 2.38 | 2.40 | - | 2.56% | 1,900 |
| Jul 21, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | 0.86% | 1,900 |
| Jul 18, 2025 | 2.34 | 2.34 | 2.32 | 2.32 | - | -0.85% | 1,900 |
| Jul 17, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | - | - | 1,900 |
| Jul 16, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | - | - | 1,900 |
| Jul 15, 2025 | 2.34 | 2.36 | 2.34 | 2.34 | - | 2.63% | 1,900 |
| Jul 14, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | - | 0.88% | 1,900 |
| Jul 11, 2025 | 2.26 | 2.28 | 2.26 | 2.26 | - | - | 1,900 |
| Jul 10, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | - | 4.63% | 1,900 |
| Jul 9, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | - | 11.92% | - |
| Jul 8, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | - | 4.89% | 1,900 |
| Jul 7, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | - | -1.60% | 1,900 |
| Jul 4, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | - | 0.54% | 1,900 |
| Jul 3, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | - | 2.20% | 1,900 |
| Jul 2, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | - | -3.19% | - |