Tess Holdings Co.,Ltd. (FRA:9VI)
Germany · Delayed Price · Currency is EUR 4.640
-0.660 (-12.45%)
Last updated: Jun 4, 2026, 5:15 PM CET
FRA:9VI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | - | -12.45% | - |
| Jun 3, 2026 | 5.40 | 5.40 | 5.25 | 5.30 | 5.30 | -5.36% | - |
| Jun 2, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 9.80% | - |
| Jun 1, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| May 29, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -10.08% | - |
| May 28, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -3.25% | - |
| May 27, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -10.22% | - |
| May 26, 2026 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | -1.44% | - |
| May 25, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 7.75% | - |
| May 22, 2026 | 6.35 | 6.45 | 6.10 | 6.45 | 6.45 | 1.57% | - |
| May 21, 2026 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| May 20, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | -6.11% | - |
| May 19, 2026 | 5.50 | 6.55 | 5.50 | 6.55 | 6.55 | 37.61% | - |
| May 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 16.67% | - |
| May 15, 2026 | 5.20 | 5.20 | 4.08 | 4.08 | 4.08 | -22.29% | - |
| May 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.08% | - |
| May 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | - |
| May 12, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 5.88% | - |
| May 11, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| May 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7.91% | - |
| May 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 12.50% | - |
| May 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| May 5, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| May 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 4.52% | - |
| Apr 30, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 8.74% | - |
| Apr 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Apr 28, 2026 | 3.64 | 3.68 | 3.64 | 3.66 | 3.66 | 3.39% | - |
| Apr 27, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Apr 24, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Apr 23, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 5.14% | - |
| Apr 22, 2026 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | -2.78% | - |
| Apr 21, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | 9.76% | - |
| Apr 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Apr 17, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | 3.73% | - |
| Apr 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Apr 15, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Apr 14, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Apr 13, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 2.00% | - |
| Apr 10, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Apr 9, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -4.35% | - |
| Apr 8, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Apr 7, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | - | - |
| Apr 2, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | -1.89% | - |
| Apr 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 9.66% | - |
| Mar 31, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | -4.61% | - |
| Mar 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Mar 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| Mar 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.84% | - |
| Mar 25, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 4.05% | - |
| Mar 24, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | - |