T1 Energy Inc. (FRA:T2T)
Germany · Delayed Price · Currency is EUR 3.880
-0.060 (-1.52%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:T2T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.68 | 4.04 | 3.68 | 3.94 | 3.94 | 5.91% | - |
| Aug 24, 2026 | 3.72 | 3.78 | 3.64 | 3.72 | 3.72 | -1.59% | - |
| Aug 21, 2026 | 3.76 | 3.90 | 3.72 | 3.78 | 3.78 | 2.72% | 11,720 |
| Aug 20, 2026 | 3.98 | 3.98 | 3.64 | 3.68 | 3.68 | -5.15% | 25 |
| Aug 19, 2026 | 3.96 | 4.00 | 3.80 | 3.88 | 3.88 | -2.02% | 500 |
| Aug 18, 2026 | 4.12 | 4.14 | 3.90 | 3.96 | 3.96 | -5.71% | 2,700 |
| Aug 17, 2026 | 4.54 | 4.54 | 4.20 | 4.20 | 4.20 | -4.55% | 1,180 |
| Aug 14, 2026 | 4.14 | 4.60 | 4.14 | 4.40 | 4.40 | 6.28% | 1,670 |
| Aug 13, 2026 | 4.30 | 4.40 | 4.14 | 4.14 | 4.14 | -2.82% | 1,496 |
| Aug 12, 2026 | 4.72 | 4.96 | 4.26 | 4.26 | 4.26 | -8.97% | 8,540 |
| Aug 11, 2026 | 4.54 | 4.80 | 4.54 | 4.68 | 4.68 | 2.63% | 198 |
| Aug 10, 2026 | 5.05 | 5.05 | 4.56 | 4.56 | 4.56 | -10.59% | 250 |
| Aug 7, 2026 | 5.20 | 5.35 | 4.86 | 5.10 | 5.10 | 5.37% | 2,938 |
| Aug 6, 2026 | 4.60 | 5.25 | 4.60 | 4.84 | 4.84 | 4.31% | 3,165 |
| Aug 5, 2026 | 4.66 | 4.66 | 4.16 | 4.64 | 4.64 | -1.28% | 19,481 |
| Aug 4, 2026 | 4.44 | 4.70 | 4.42 | 4.70 | 4.70 | 12.44% | 12,400 |
| Aug 3, 2026 | 3.64 | 4.18 | 3.64 | 4.18 | 4.18 | 16.11% | 1,750 |
| Jul 31, 2026 | 3.88 | 3.92 | 3.56 | 3.60 | 3.60 | -1.64% | 2,770 |
| Jul 30, 2026 | 3.40 | 3.74 | 2.94 | 3.66 | 3.66 | 13.66% | 4,526 |
| Jul 29, 2026 | 3.66 | 3.74 | 3.20 | 3.22 | 3.22 | -10.56% | 15,918 |
| Jul 28, 2026 | 4.18 | 4.30 | 3.50 | 3.60 | 3.60 | -15.49% | 14,682 |
| Jul 27, 2026 | 4.52 | 4.54 | 4.14 | 4.26 | 4.26 | -2.29% | 1,150 |
| Jul 24, 2026 | 4.96 | 5.05 | 4.36 | 4.36 | 4.36 | -11.38% | 2,004 |
| Jul 23, 2026 | 5.20 | 5.35 | 4.92 | 4.92 | 4.92 | -6.29% | 110 |
| Jul 22, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | 100 |
| Jul 21, 2026 | 5.25 | 5.55 | 5.20 | 5.30 | 5.30 | 0.95% | 860 |
| Jul 20, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 788 |
| Jul 17, 2026 | 4.94 | 5.30 | 4.94 | 5.10 | 5.10 | 0.99% | 1,102 |
| Jul 16, 2026 | 5.70 | 5.75 | 5.05 | 5.05 | 5.05 | -12.93% | 807 |
| Jul 15, 2026 | 5.95 | 6.00 | 5.55 | 5.80 | 5.80 | -1.69% | 2,174 |
| Jul 14, 2026 | 5.70 | 6.05 | 5.70 | 5.90 | 5.90 | 3.51% | 2,461 |
| Jul 13, 2026 | 6.05 | 6.20 | 5.60 | 5.70 | 5.70 | -2.56% | 4,060 |
| Jul 10, 2026 | 6.30 | 6.30 | 5.85 | 5.85 | 5.85 | -7.14% | 1,050 |
| Jul 9, 2026 | 6.30 | 6.65 | 6.30 | 6.30 | 6.30 | -0.79% | 322 |
| Jul 8, 2026 | 6.20 | 6.35 | 5.75 | 6.35 | 6.35 | 4.96% | 805 |
| Jul 7, 2026 | 7.50 | 7.60 | 6.05 | 6.05 | 6.05 | -19.87% | 3,547 |
| Jul 6, 2026 | 7.50 | 8.05 | 7.50 | 7.55 | 7.55 | 1.34% | 400 |
| Jul 3, 2026 | 7.30 | 7.50 | 7.30 | 7.45 | 7.45 | - | 1,000 |
| Jul 2, 2026 | 7.90 | 8.00 | 7.15 | 7.45 | 7.45 | -6.29% | 4,022 |
| Jul 1, 2026 | 8.15 | 8.35 | 7.70 | 7.95 | 7.95 | -3.64% | 3,955 |
| Jun 30, 2026 | 7.90 | 8.45 | 7.70 | 8.25 | 8.25 | 7.14% | 702 |
| Jun 29, 2026 | 7.20 | 7.70 | 7.15 | 7.70 | 7.70 | 6.21% | 158 |
| Jun 26, 2026 | 7.25 | 7.45 | 7.10 | 7.25 | 7.25 | -1.36% | 430 |
| Jun 25, 2026 | 7.60 | 7.60 | 7.20 | 7.35 | 7.35 | -1.34% | - |
| Jun 24, 2026 | 8.10 | 8.10 | 7.45 | 7.45 | 7.45 | -8.02% | 8,300 |
| Jun 23, 2026 | 8.70 | 8.70 | 8.10 | 8.10 | 8.10 | -10.00% | 1,143 |
| Jun 22, 2026 | 8.05 | 9.60 | 8.05 | 9.00 | 9.00 | 11.80% | 3,033 |
| Jun 19, 2026 | 8.05 | 8.05 | 7.90 | 8.05 | 8.05 | 2.55% | 40 |
| Jun 18, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.26% | 1,625 |
| Jun 17, 2026 | 7.25 | 8.55 | 7.25 | 7.95 | 7.95 | 6.71% | 5,010 |