TechMatrix Corporation (FRA:SP8)
Germany · Delayed Price · Currency is EUR 12.00
-0.10 (-0.83%)
At close: Aug 26, 2026
FRA:SP8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | - | - | - |
| Aug 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Aug 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Aug 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Aug 19, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 1.69% | - |
| Aug 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Aug 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Aug 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Aug 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Aug 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Aug 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 12.26% | - |
| Jul 31, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | - |
| Jul 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jul 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | - |
| Jul 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.17% | - |
| Jul 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -10.28% | - |
| Jul 23, 2026 | 9.30 | 10.70 | 9.30 | 10.70 | 10.70 | 13.83% | 10 |
| Jul 22, 2026 | 9.40 | 9.45 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Jul 21, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jul 16, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.59% | - |
| Jul 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Jul 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Jul 13, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Jul 10, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Jul 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Jul 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jul 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.72% | - |
| Jul 6, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Jul 3, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Jul 2, 2026 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | 3.47% | - |
| Jul 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Jun 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Jun 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.17% | - |
| Jun 26, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Jun 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Jun 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| Jun 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Jun 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Jun 19, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -4.00% | - |
| Jun 18, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | - | - |
| Jun 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -12.50% | - |
| Jun 16, 2026 | 8.70 | 10.00 | 8.70 | 10.00 | 10.00 | 10.50% | 10 |
| Jun 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Jun 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |