Time Interconnect Technology Limited (FRA:M4D)
Germany · Delayed Price · Currency is EUR 1.390
+0.050 (3.73%)
At close: Oct 23, 2026
FRA:M4D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 3.73% | - |
| Oct 22, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -6.94% | - |
| Oct 21, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Oct 20, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Oct 19, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Oct 16, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.89% | - |
| Oct 14, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Oct 13, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -3.16% | - |
| Oct 12, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | -5.95% | - |
| Oct 9, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Oct 8, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -4.47% | - |
| Oct 7, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Oct 6, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| Oct 5, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Oct 2, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -2.16% | - |
| Oct 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | - |
| Sep 30, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Sep 29, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Sep 28, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -5.32% | - |
| Sep 25, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Sep 24, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -3.54% | - |
| Sep 23, 2026 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Sep 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Sep 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | - |
| Sep 18, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | 4.26% | - |
| Sep 17, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -4.57% | - |
| Sep 16, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | 5.91% | - |
| Sep 15, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Sep 14, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -3.06% | - |
| Sep 11, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Sep 10, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | 0.32% | - |
| Sep 9, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.03 | 6.81% | - |
| Sep 8, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.90 | -2.55% | - |
| Sep 7, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.95 | 10.73% | - |
| Sep 4, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.76 | -3.80% | - |
| Sep 3, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.83 | -1.08% | - |
| Sep 2, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.85 | 1.09% | - |
| Sep 1, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.83 | -3.66% | - |
| Aug 31, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.90 | 7.30% | - |
| Aug 28, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.77 | 2.30% | - |
| Aug 27, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.73 | 6.10% | - |
| Aug 26, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.63 | 1.23% | 25 |
| Aug 25, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.61 | 2.53% | - |
| Aug 24, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.57 | -1.86% | - |
| Aug 21, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.60 | 0.63% | - |
| Aug 20, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.59 | 0.63% | - |
| Aug 19, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.58 | -12.15% | - |
| Aug 18, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.80 | -2.16% | - |
| Aug 17, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.84 | 4.52% | - |