TechMatrix Corporation (FRA:SP8)
Germany · Delayed Price · Currency is EUR 16.80
+0.60 (3.70%)
At close: Oct 9, 2026
FRA:SP8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 3.70% | - |
| Oct 8, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 8.72% | - |
| Oct 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.93% | - |
| Oct 6, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 4.41% | - |
| Oct 5, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Oct 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Oct 1, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 1.49% | - |
| Sep 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Sep 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.17% | - |
| Sep 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | -1.46% | - |
| Sep 25, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.58 | 1.48% | - |
| Sep 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | -0.74% | - |
| Sep 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | -2.86% | - |
| Sep 22, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 13.87 | 3.70% | - |
| Sep 21, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.38 | - | - |
| Sep 18, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.38 | -1.46% | - |
| Sep 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | 2.24% | - |
| Sep 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | -1.47% | - |
| Sep 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | 2.26% | - |
| Sep 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | 4.72% | - |
| Sep 11, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.58 | 0.79% | - |
| Sep 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | 2.44% | - |
| Sep 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | -0.81% | - |
| Sep 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | -0.80% | - |
| Sep 7, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.39 | -3.10% | - |
| Sep 4, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.78 | 2.38% | - |
| Sep 3, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.49 | 2.44% | - |
| Sep 2, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.19 | -3.15% | - |
| Sep 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | 0.79% | - |
| Aug 31, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.49 | 0.80% | - |
| Aug 28, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.39 | 4.17% | - |
| Aug 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | - | - |
| Aug 26, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 11.89 | -0.83% | - |
| Aug 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | -0.82% | - |
| Aug 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | - | - |
| Aug 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.09 | -1.61% | - |
| Aug 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | 3.33% | - |
| Aug 19, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 11.89 | 1.69% | - |
| Aug 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | -0.84% | - |
| Aug 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | -3.25% | - |
| Aug 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | 3.36% | - |
| Aug 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | -0.83% | - |
| Aug 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | 0.84% | - |
| Aug 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | - | - |
| Aug 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.79 | 12.26% | - |
| Jul 31, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.50 | - | - |
| Jul 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | -1.85% | - |
| Jul 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | 3.85% | - |
| Jul 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | 4.00% | - |
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 4.17% | - |