TechMatrix Corporation (FRA:SP8)
Germany · Delayed Price · Currency is EUR 9.05
+0.30 (3.43%)
Last updated: Apr 15, 2026, 9:55 AM CET
FRA:SP8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | - | 0.57% | - |
| Apr 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Apr 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Apr 9, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| Apr 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Apr 7, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | -1.36% | - |
| Apr 2, 2026 | 9.22 | 9.22 | 9.18 | 9.18 | 9.18 | 0.04% | - |
| Apr 1, 2026 | 9.20 | 9.20 | 9.17 | 9.17 | 9.17 | 1.55% | - |
| Mar 31, 2026 | 9.04 | 9.04 | 9.03 | 9.03 | 9.03 | 3.46% | - |
| Mar 30, 2026 | 8.68 | 8.73 | 8.68 | 8.73 | 8.73 | -0.57% | - |
| Mar 27, 2026 | 8.78 | 8.79 | 8.78 | 8.78 | 8.63 | 1.56% | - |
| Mar 26, 2026 | 8.65 | 8.65 | 8.64 | 8.64 | 8.49 | -0.68% | - |
| Mar 25, 2026 | 8.69 | 8.71 | 8.69 | 8.70 | 8.55 | 2.61% | - |
| Mar 24, 2026 | 8.49 | 8.49 | 8.48 | 8.48 | 8.34 | 2.21% | - |
| Mar 23, 2026 | 8.30 | 8.31 | 8.30 | 8.30 | 8.16 | -1.30% | - |
| Mar 20, 2026 | 8.42 | 8.42 | 8.41 | 8.41 | 8.26 | -0.72% | - |
| Mar 19, 2026 | 8.45 | 8.47 | 8.45 | 8.47 | 8.32 | -2.85% | - |
| Mar 18, 2026 | 8.75 | 8.75 | 8.72 | 8.72 | 8.57 | -0.67% | - |
| Mar 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.62 | -1.32% | - |
| Mar 16, 2026 | 8.93 | 8.93 | 8.89 | 8.89 | 8.74 | 0.12% | - |
| Mar 13, 2026 | 8.88 | 8.89 | 8.88 | 8.88 | 8.73 | -2.18% | - |
| Mar 12, 2026 | 9.08 | 9.08 | 9.07 | 9.08 | 8.92 | -2.70% | - |
| Mar 11, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.17 | -1.07% | - |
| Mar 10, 2026 | 9.45 | 9.45 | 9.43 | 9.43 | 9.27 | 0.86% | - |
| Mar 9, 2026 | 9.35 | 9.37 | 9.35 | 9.35 | 9.19 | -0.72% | - |
| Mar 6, 2026 | 9.38 | 9.42 | 9.38 | 9.42 | 9.26 | 2.52% | - |
| Mar 5, 2026 | 9.22 | 9.22 | 9.19 | 9.19 | 9.03 | 1.37% | - |
| Mar 4, 2026 | 9.07 | 9.08 | 9.07 | 9.07 | 8.91 | 0.02% | - |
| Mar 3, 2026 | 9.04 | 9.06 | 9.04 | 9.06 | 8.91 | -2.33% | - |
| Mar 2, 2026 | 9.31 | 9.31 | 9.28 | 9.28 | 9.12 | -4.50% | - |
| Feb 27, 2026 | 9.70 | 9.72 | 9.70 | 9.72 | 9.55 | 1.50% | - |
| Feb 26, 2026 | 9.57 | 9.59 | 9.57 | 9.57 | 9.41 | 3.65% | - |
| Feb 25, 2026 | 9.27 | 9.27 | 9.24 | 9.24 | 9.08 | 0.40% | - |
| Feb 24, 2026 | 9.21 | 9.21 | 9.19 | 9.20 | 9.04 | -4.56% | - |
| Feb 23, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.47 | 0.22% | - |
| Feb 20, 2026 | 9.64 | 9.64 | 9.62 | 9.62 | 9.45 | -1.87% | - |
| Feb 19, 2026 | 9.76 | 9.80 | 9.76 | 9.80 | 9.63 | -0.40% | - |
| Feb 18, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.67 | 2.74% | - |
| Feb 17, 2026 | 9.59 | 9.60 | 9.58 | 9.58 | 9.41 | -0.61% | - |
| Feb 16, 2026 | 9.64 | 9.64 | 9.63 | 9.64 | 9.47 | 0.25% | - |
| Feb 13, 2026 | 9.60 | 9.61 | 9.58 | 9.61 | 9.44 | -3.71% | - |
| Feb 12, 2026 | 10.00 | 10.01 | 9.98 | 9.98 | 9.81 | -3.06% | - |
| Feb 11, 2026 | 10.29 | 10.30 | 10.29 | 10.30 | 10.12 | 0.96% | - |
| Feb 10, 2026 | 10.15 | 10.20 | 10.14 | 10.20 | 10.02 | 4.64% | - |
| Feb 9, 2026 | 9.75 | 9.75 | 9.73 | 9.75 | 9.58 | 0.68% | - |
| Feb 6, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.51 | -1.29% | - |
| Feb 5, 2026 | 9.79 | 9.81 | 9.79 | 9.81 | 9.64 | 0.96% | - |
| Feb 4, 2026 | 9.70 | 9.71 | 9.70 | 9.71 | 9.55 | -8.48% | - |
| Feb 3, 2026 | 10.62 | 10.62 | 10.61 | 10.61 | 10.43 | 1.16% | - |
| Feb 2, 2026 | 10.48 | 10.49 | 10.48 | 10.49 | 10.31 | -2.00% | - |