Team, Inc. (FRA:T9CA)
Germany · Delayed Price · Currency is EUR 19.50
-0.30 (-1.52%)
Last updated: Aug 27, 2026, 8:10 AM CET
FRA:T9CA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 19.00 | 19.10 | 18.20 | 18.90 | 18.90 | -0.53% | - |
| Aug 13, 2026 | 18.90 | 19.00 | 18.60 | 19.00 | 19.00 | 0.53% | - |
| Aug 12, 2026 | 19.40 | 19.40 | 18.70 | 18.90 | 18.90 | 33.10% | - |
| Aug 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Aug 10, 2026 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -2.74% | - |
| Aug 7, 2026 | 14.60 | 14.60 | 14.30 | 14.60 | 14.60 | 1.39% | - |
| Aug 6, 2026 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 5, 2026 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Aug 4, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 0.68% | - |
| Aug 3, 2026 | 15.00 | 15.00 | 14.50 | 14.60 | 14.60 | -2.01% | - |
| Jul 31, 2026 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | - |
| Jul 30, 2026 | 15.30 | 15.30 | 14.70 | 15.00 | 15.00 | - | - |
| Jul 29, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | -1.32% | - |
| Jul 28, 2026 | 14.80 | 15.20 | 14.70 | 15.20 | 15.20 | 2.70% | - |
| Jul 27, 2026 | 14.80 | 15.10 | 14.40 | 14.80 | 14.80 | 2.78% | - |
| Jul 24, 2026 | 14.50 | 14.50 | 14.10 | 14.40 | 14.40 | - | - |
| Jul 23, 2026 | 14.40 | 14.50 | 14.10 | 14.40 | 14.40 | 0.70% | - |
| Jul 22, 2026 | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | - | - |
| Jul 21, 2026 | 13.80 | 14.30 | 13.70 | 14.30 | 14.30 | 4.38% | - |
| Jul 20, 2026 | 14.20 | 14.20 | 13.50 | 13.70 | 13.70 | -3.52% | - |
| Jul 17, 2026 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jul 16, 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jul 15, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Jul 14, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.11% | - |
| Jul 13, 2026 | 14.30 | 14.30 | 13.90 | 14.20 | 14.20 | -0.70% | - |
| Jul 10, 2026 | 14.10 | 14.30 | 13.90 | 14.30 | 14.30 | 2.14% | - |
| Jul 9, 2026 | 14.10 | 14.10 | 13.90 | 14.00 | 14.00 | 2.19% | - |
| Jul 8, 2026 | 14.40 | 14.40 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Jul 7, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | -6.04% | - |
| Jul 6, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Jul 3, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Jul 2, 2026 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jul 1, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jun 30, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | - |
| Jun 29, 2026 | 14.70 | 14.70 | 14.00 | 14.60 | 14.60 | 3.55% | - |
| Jun 26, 2026 | 14.60 | 14.60 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Jun 25, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jun 24, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jun 23, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 1.39% | - |
| Jun 22, 2026 | 14.40 | 14.60 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jun 19, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jun 18, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | - |