T1 Energy Inc. (FRA:T2T)
Germany · Delayed Price · Currency is EUR 3.660
0.00 (0.00%)
At close: Jul 31, 2026
FRA:T2T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 7.55 | 7.60 | 7.20 | 7.45 | 7.45 | -3.87% | 1,150 |
| Jun 15, 2026 | 7.85 | 7.85 | 7.35 | 7.75 | 7.75 | 6.90% | 3,247 |
| Jun 12, 2026 | 7.30 | 7.75 | 7.10 | 7.25 | 7.25 | -0.68% | 2,400 |
| Jun 11, 2026 | 6.65 | 7.30 | 6.45 | 7.30 | 7.30 | 8.96% | 13,795 |
| Jun 10, 2026 | 7.05 | 7.25 | 6.70 | 6.70 | 6.70 | -8.22% | 1,950 |
| Jun 9, 2026 | 7.90 | 8.15 | 7.00 | 7.30 | 7.30 | -6.41% | 4,142 |
| Jun 8, 2026 | 8.00 | 8.70 | 7.80 | 7.80 | 7.80 | -4.29% | 3,100 |
| Jun 5, 2026 | 9.75 | 10.20 | 7.90 | 8.15 | 8.15 | -16.84% | 8,329 |
| Jun 4, 2026 | 9.85 | 10.00 | 9.35 | 9.80 | 9.80 | -1.01% | 5,010 |
| Jun 3, 2026 | 10.10 | 11.00 | 9.20 | 9.90 | 9.90 | -5.71% | 6,088 |
| Jun 2, 2026 | 8.60 | 10.50 | 8.60 | 10.50 | 10.50 | 20.00% | 23,232 |
| Jun 1, 2026 | 8.60 | 9.00 | 8.20 | 8.75 | 8.75 | -1.13% | 8,768 |
| May 29, 2026 | 9.25 | 9.70 | 8.60 | 8.85 | 8.85 | -4.32% | 12,300 |
| May 28, 2026 | 9.05 | 9.75 | 9.00 | 9.25 | 9.25 | - | 6,406 |
| May 27, 2026 | 8.95 | 10.00 | 8.45 | 9.25 | 9.25 | 4.52% | 21,477 |
| May 26, 2026 | 7.25 | 9.20 | 6.90 | 8.85 | 8.85 | 28.26% | 19,962 |
| May 25, 2026 | 6.85 | 7.25 | 6.80 | 6.90 | 6.90 | - | 1,763 |