Time Interconnect Technology Limited (FRA:M4D)
Germany · Delayed Price · Currency is EUR 1.640
+0.020 (1.23%)
At close: Aug 26, 2026
FRA:M4D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Aug 24, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Aug 21, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Aug 20, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Aug 19, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -12.15% | - |
| Aug 18, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Aug 17, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | 4.52% | - |
| Aug 14, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Aug 13, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 1.70% | - |
| Aug 12, 2026 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | 6.67% | - |
| Aug 11, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Aug 10, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | - |
| Aug 7, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 5.77% | - |
| Aug 6, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | -1.27% | - |
| Aug 5, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -1.25% | - |
| Aug 4, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 10.34% | - |
| Aug 3, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | - |
| Jul 31, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 10.00% | - |
| Jul 30, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -7.14% | - |
| Jul 29, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | - |
| Jul 28, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -15.15% | - |
| Jul 27, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -1.20% | - |
| Jul 24, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | -1.76% | - |
| Jul 23, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -1.16% | - |
| Jul 22, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -3.37% | - |
| Jul 21, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 13.38% | - |
| Jul 20, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 2.61% | - |
| Jul 17, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -7.83% | - |
| Jul 16, 2026 | 1.82 | 1.82 | 1.62 | 1.66 | 1.66 | -6.74% | 25 |
| Jul 10, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| Jul 9, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 11.59% | - |
| Jul 8, 2026 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | 7.89% | - |
| Jul 7, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | -3.80% | - |
| Jul 6, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -5.39% | - |
| Jul 3, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 4.37% | - |
| Jul 2, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -13.51% | - |
| Jul 1, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | - |
| Jun 30, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | - |
| Jun 29, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | -6.15% | - |
| Jun 26, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | -8.02% | 500 |
| Jun 25, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 1.92% | - |
| Jun 24, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | - | - |
| Jun 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -6.31% | - |
| Jun 22, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | 7.77% | - |
| Jun 19, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Jun 18, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 19.53% | - |
| Jun 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Jun 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | - |
| Jun 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -6.91% | 575 |
| Jun 9, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 5.03% | - |