Tess Holdings Co.,Ltd. (FRA:9VI)
Germany · Delayed Price · Currency is EUR 1.820
-0.080 (-4.21%)
At close: Dec 1, 2025
Tess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | - |
| Nov 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Nov 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Nov 26, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | - |
| Nov 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Nov 24, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Nov 21, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 2.19% | - |
| Nov 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Nov 19, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Nov 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.66% | - |
| Nov 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.24% | - |
| Nov 14, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -8.42% | - |
| Nov 13, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Nov 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Nov 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Nov 10, 2025 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | 4.76% | - |
| Nov 7, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Nov 6, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | - | - |
| Nov 5, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Nov 4, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | - |
| Nov 3, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | - |
| Oct 31, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Oct 30, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | -0.51% | - |
| Oct 29, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Oct 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Oct 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Oct 24, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | - |
| Oct 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| 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 | - | - |