TFS Financial Corporation (FRA:PWT)
Germany · Delayed Price · Currency is EUR 14.90
+0.10 (0.68%)
At close: Jun 26, 2026
FRA:PWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | - | -0.67% | - |
| Jun 25, 2026 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | 2.05% | - |
| Jun 24, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 1.39% | - |
| Jun 23, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 1.41% | - |
| Jun 22, 2026 | 13.70 | 15.00 | 13.70 | 14.20 | 14.20 | 0.71% | 100 |
| Jun 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Jun 18, 2026 | 13.60 | 14.00 | 13.60 | 13.90 | 13.90 | 1.46% | - |
| Jun 17, 2026 | 13.60 | 13.90 | 13.60 | 13.70 | 13.70 | -0.72% | - |
| Jun 16, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | - |
| Jun 15, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.13% | 50 |
| Jun 12, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | - | - |
| Jun 11, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | - |
| Jun 10, 2026 | 13.90 | 14.10 | 13.90 | 14.00 | 14.00 | 1.78% | - |
| Jun 9, 2026 | 13.70 | 14.10 | 13.70 | 14.00 | 13.76 | 0.72% | 4,200 |
| Jun 8, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.66 | - | - |
| Jun 5, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.66 | 2.21% | - |
| Jun 4, 2026 | 13.10 | 14.20 | 13.10 | 13.60 | 13.36 | 2.26% | 2,100 |
| Jun 3, 2026 | 13.20 | 13.40 | 13.20 | 13.30 | 13.07 | -0.75% | - |
| Jun 2, 2026 | 12.90 | 13.40 | 12.90 | 13.40 | 13.17 | 2.29% | - |
| Jun 1, 2026 | 13.10 | 13.10 | 13.00 | 13.10 | 12.87 | -0.76% | - |
| May 29, 2026 | 13.00 | 14.20 | 13.00 | 13.20 | 12.97 | - | 650 |
| May 28, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 12.97 | -0.75% | - |
| May 27, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.07 | -0.75% | - |
| May 26, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.17 | -0.74% | - |
| May 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.26 | 0.75% | 90 |
| May 22, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.17 | 1.52% | - |
| May 21, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 12.97 | 0.76% | - |
| May 20, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 12.87 | 1.55% | - |
| May 19, 2026 | 12.70 | 13.00 | 12.70 | 12.90 | 12.67 | 0.78% | - |
| May 18, 2026 | 12.60 | 12.90 | 12.60 | 12.80 | 12.58 | - | - |
| May 15, 2026 | 13.70 | 13.70 | 12.70 | 12.80 | 12.58 | - | 2 |
| May 14, 2026 | 12.20 | 12.80 | 12.20 | 12.80 | 12.58 | 3.23% | - |
| May 13, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.18 | -6.06% | - |
| May 12, 2026 | 12.10 | 13.30 | 12.10 | 13.20 | 12.97 | 7.32% | 210 |
| May 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.09 | -1.60% | - |
| May 8, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.28 | - | - |
| May 7, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.28 | - | - |
| May 6, 2026 | 12.20 | 12.70 | 12.20 | 12.50 | 12.28 | 0.81% | - |
| May 5, 2026 | 12.20 | 12.40 | 12.20 | 12.40 | 12.18 | - | - |
| May 4, 2026 | 12.30 | 12.60 | 12.30 | 12.40 | 12.18 | -0.80% | - |
| Apr 30, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.28 | 2.46% | - |
| Apr 29, 2026 | 12.30 | 12.40 | 12.20 | 12.20 | 11.99 | -2.40% | - |
| Apr 28, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.28 | 0.81% | - |
| Apr 27, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.18 | 1.64% | - |
| Apr 24, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 11.99 | - | - |
| Apr 23, 2026 | 12.00 | 12.30 | 12.00 | 12.20 | 11.99 | - | - |
| Apr 22, 2026 | 12.00 | 12.30 | 12.00 | 12.20 | 11.99 | - | - |
| Apr 21, 2026 | 12.20 | 12.40 | 12.20 | 12.20 | 11.99 | -1.61% | - |
| Apr 20, 2026 | 12.20 | 12.50 | 12.20 | 12.40 | 12.18 | 0.81% | - |
| Apr 17, 2026 | 11.70 | 12.40 | 11.70 | 12.30 | 12.09 | 3.36% | - |