Tess Holdings Co.,Ltd. (FRA:9VI)
Germany · Delayed Price · Currency is EUR 2.300
+0.040 (1.77%)
Last updated: Aug 14, 2025
Tess Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | - | 4.42% | 370 |
| 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% | - |
| Jul 1, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | - | -2.08% | - |
| Jun 30, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | - | 4.92% | - |
| Jun 27, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | - | -2.14% | 1,900 |
| Jun 26, 2025 | 1.90 | 1.90 | 1.87 | 1.87 | - | 0.54% | - |
| Jun 25, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | - | -1.59% | 1,900 |
| Jun 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.07% | - |
| Jun 23, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | - | 0.54% | 1,900 |
| Jun 20, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | - | -3.12% | 1,900 |
| Jun 19, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | - | -1.54% | - |
| Jun 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 2.63% | - |
| Jun 17, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | - | -1.04% | 1,900 |
| Jun 16, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | - | -1.03% | - |
| Jun 13, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | - | -2.51% | 1,900 |
| Jun 12, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | - | -1.49% | 1,900 |
| Jun 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1.00% | 1,900 |
| Jun 10, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | - | -0.99% | 1,900 |
| Jun 9, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | - | -0.98% | 1,900 |
| Jun 6, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 2.00% | 1,900 |