TechMatrix Corporation (FRA:SP8)
Germany · Delayed Price · Currency is EUR 10.60
0.00 (0.00%)
At close: Jul 31, 2026
FRA:SP8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Jun 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Jun 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -15.60% | - |
| Jun 3, 2026 | 9.45 | 10.90 | 9.45 | 10.90 | 10.90 | 15.34% | 10 |
| Jun 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Jun 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.28% | - |
| May 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| May 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| May 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| May 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| May 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |