Team, Inc. (FRA:T9CA)
Germany · Delayed Price · Currency is EUR 21.20
-0.20 (-0.93%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:T9CA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | 50 |
| Oct 22, 2026 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | - |
| Oct 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 20, 2026 | 20.40 | 21.20 | 19.70 | 21.20 | 21.20 | 3.92% | - |
| Oct 19, 2026 | 21.00 | 21.00 | 20.00 | 20.40 | 20.40 | -1.92% | - |
| Oct 16, 2026 | 21.60 | 21.60 | 20.60 | 20.80 | 20.80 | -2.80% | - |
| Oct 15, 2026 | 21.80 | 22.20 | 20.80 | 21.40 | 21.40 | -0.93% | 50 |
| Oct 14, 2026 | 22.00 | 22.00 | 21.40 | 21.60 | 21.60 | -1.82% | - |
| Oct 13, 2026 | 23.40 | 23.40 | 21.60 | 22.00 | 22.00 | -5.98% | - |
| Oct 12, 2026 | 23.20 | 23.80 | 23.00 | 23.40 | 23.40 | 2.63% | - |
| Oct 9, 2026 | 23.40 | 24.00 | 22.40 | 22.80 | 22.80 | -2.56% | 35 |
| Oct 8, 2026 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Oct 7, 2026 | 24.20 | 24.20 | 23.60 | 24.20 | 24.20 | - | - |
| Oct 6, 2026 | 25.00 | 25.00 | 23.60 | 24.20 | 24.20 | -3.20% | - |
| Oct 5, 2026 | 25.60 | 25.60 | 24.60 | 25.00 | 25.00 | -0.79% | - |
| Oct 2, 2026 | 25.00 | 25.20 | 23.60 | 25.20 | 25.20 | 0.80% | - |
| Oct 1, 2026 | 25.00 | 25.60 | 24.60 | 25.00 | 25.00 | 1.63% | - |
| Sep 30, 2026 | 24.80 | 24.80 | 24.20 | 24.60 | 24.60 | - | - |
| Sep 29, 2026 | 24.80 | 25.00 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Sep 28, 2026 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Sep 25, 2026 | 25.20 | 25.20 | 24.40 | 25.20 | 25.20 | - | - |
| Sep 24, 2026 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | 1.61% | - |
| Sep 23, 2026 | 24.80 | 25.20 | 23.60 | 24.80 | 24.80 | 0.81% | - |
| Sep 22, 2026 | 24.20 | 24.60 | 24.00 | 24.60 | 24.60 | 3.36% | - |
| Sep 21, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Sep 18, 2026 | 23.60 | 23.60 | 21.80 | 23.60 | 23.60 | - | - |
| Sep 17, 2026 | 23.40 | 23.80 | 23.40 | 23.60 | 23.60 | 0.85% | - |
| Sep 16, 2026 | 23.20 | 23.40 | 22.80 | 23.40 | 23.40 | 2.63% | - |
| Sep 15, 2026 | 23.00 | 23.00 | 22.40 | 22.80 | 22.80 | 0.88% | - |
| Sep 14, 2026 | 22.20 | 22.60 | 21.20 | 22.60 | 22.60 | 2.73% | - |
| Sep 11, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Sep 10, 2026 | 22.80 | 22.80 | 22.20 | 22.60 | 22.60 | - | - |
| Sep 9, 2026 | 23.00 | 23.00 | 22.00 | 22.60 | 22.60 | -1.74% | - |
| Sep 8, 2026 | 23.60 | 23.60 | 22.20 | 23.00 | 23.00 | -2.54% | - |
| Sep 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Sep 4, 2026 | 22.80 | 23.80 | 22.60 | 23.80 | 23.80 | 5.31% | - |
| Sep 3, 2026 | 22.60 | 23.40 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Sep 2, 2026 | 21.20 | 22.40 | 20.80 | 22.40 | 22.40 | 6.67% | - |
| Sep 1, 2026 | 21.00 | 21.40 | 20.20 | 21.00 | 21.00 | 0.96% | - |
| Aug 31, 2026 | 21.00 | 21.00 | 20.00 | 20.80 | 20.80 | -0.95% | - |
| Aug 28, 2026 | 20.40 | 21.00 | 20.00 | 21.00 | 21.00 | 3.96% | - |
| Aug 27, 2026 | 19.50 | 20.40 | 19.50 | 20.20 | 20.20 | 2.54% | - |
| Aug 26, 2026 | 20.40 | 20.40 | 19.60 | 19.70 | 19.70 | -3.43% | - |
| Aug 25, 2026 | 19.50 | 20.40 | 19.50 | 20.40 | 20.40 | 4.62% | - |
| Aug 24, 2026 | 19.20 | 19.50 | 18.90 | 19.50 | 19.50 | 1.04% | - |
| Aug 21, 2026 | 19.30 | 19.30 | 19.00 | 19.30 | 19.30 | - | - |
| Aug 20, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 2.12% | - |
| Aug 19, 2026 | 19.90 | 19.90 | 18.90 | 18.90 | 18.90 | -4.55% | - |
| Aug 18, 2026 | 19.10 | 20.40 | 19.00 | 19.80 | 19.80 | 3.13% | - |
| Aug 17, 2026 | 18.90 | 19.60 | 18.20 | 19.20 | 19.20 | 1.59% | - |