Tess Holdings Co.,Ltd. (FRA:9VI)
Germany · Delayed Price · Currency is EUR 3.400
+0.160 (4.94%)
At close: Aug 26, 2026
FRA:9VI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | 4.94% | - |
| Aug 25, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 1.89% | - |
| Aug 24, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Aug 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Aug 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | - |
| Aug 19, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Aug 18, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -9.55% | - |
| Aug 17, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 5.33% | - |
| Aug 14, 2026 | 4.06 | 4.06 | 3.38 | 3.38 | 3.38 | -18.75% | - |
| Aug 13, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 2.97% | - |
| Aug 12, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 10, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | - | - |
| Aug 7, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -3.35% | - |
| Aug 6, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 1.46% | - |
| Aug 5, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | 7.29% | - |
| Aug 4, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 6.67% | - |
| Aug 3, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Jul 31, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 5.99% | - |
| Jul 30, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 3.09% | - |
| Jul 29, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -4.14% | - |
| Jul 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -6.63% | - |
| Jul 27, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -2.69% | - |
| Jul 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -10.14% | - |
| Jul 23, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | 5.61% | - |
| Jul 22, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Jul 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | - |
| Jul 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| 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% | - |