Tess Holdings Co.,Ltd. (FRA:9VI)
Germany · Delayed Price · Currency is EUR 4.000
+0.140 (3.63%)
Last updated: Jul 21, 2026, 8:10 AM CET
FRA:9VI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -6.34% | - |
| Jul 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -10.09% | - |
| Jul 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 14.57% | - |
| Jul 14, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | 3.11% | - |
| Jul 13, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -5.85% | - |
| Jul 10, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Jul 9, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | - | - |
| Jul 8, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -5.61% | - |
| Jul 7, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Jul 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -6.06% | - |
| Jul 3, 2026 | 4.58 | 4.64 | 4.58 | 4.62 | 4.62 | 2.67% | - |
| Jul 2, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Jul 1, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -5.83% | - |
| Jun 30, 2026 | 4.92 | 4.92 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Jun 29, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | -1.38% | - |
| Jun 26, 2026 | 5.10 | 5.10 | 4.96 | 5.00 | 4.97 | -3.85% | - |
| Jun 25, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.17 | -8.77% | - |
| Jun 24, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.66 | -5.79% | - |
| Jun 23, 2026 | 6.25 | 6.25 | 6.05 | 6.05 | 6.01 | 9.01% | - |
| Jun 22, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.52 | 15.62% | - |
| Jun 19, 2026 | 4.68 | 4.88 | 4.68 | 4.80 | 4.77 | 1.27% | - |
| Jun 18, 2026 | 4.90 | 4.90 | 4.74 | 4.74 | 4.71 | -6.14% | - |
| Jun 17, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.02 | 5.21% | - |
| Jun 16, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.77 | 5.73% | - |
| Jun 15, 2026 | 4.26 | 4.54 | 4.26 | 4.54 | 4.51 | 5.58% | - |
| Jun 12, 2026 | 4.18 | 4.34 | 4.18 | 4.30 | 4.27 | 2.38% | - |
| Jun 11, 2026 | 4.14 | 4.22 | 4.14 | 4.20 | 4.17 | 1.45% | - |
| Jun 10, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.11 | -4.17% | - |
| Jun 9, 2026 | 4.58 | 4.64 | 4.32 | 4.32 | 4.29 | -10.37% | - |
| Jun 8, 2026 | 4.72 | 4.82 | 4.70 | 4.82 | 4.79 | -2.82% | - |
| Jun 5, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.93 | 6.90% | - |
| Jun 4, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.61 | -12.45% | - |
| Jun 3, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.27 | -5.36% | - |
| Jun 2, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.56 | 9.80% | - |
| Jun 1, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.07 | -4.67% | - |
| May 29, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.32 | -10.08% | - |
| May 28, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.91 | -3.25% | - |
| May 27, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.11 | -10.22% | - |
| May 26, 2026 | 6.75 | 6.90 | 6.75 | 6.85 | 6.81 | -1.44% | - |
| May 25, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.91 | 7.75% | - |
| May 22, 2026 | 6.35 | 6.45 | 6.10 | 6.45 | 6.41 | 1.57% | - |
| May 21, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.31 | 3.25% | - |
| May 20, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.11 | -6.11% | - |
| May 19, 2026 | 5.50 | 6.55 | 5.50 | 6.55 | 6.51 | 37.61% | - |
| May 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | 16.67% | - |
| May 15, 2026 | 5.20 | 5.20 | 4.08 | 4.08 | 4.05 | -22.29% | - |
| May 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.22 | -7.08% | - |
| May 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 4.63% | - |
| May 12, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.37 | 5.88% | - |
| May 11, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.07 | 0.99% | - |