Team, Inc. (FRA:T9CA)
Germany · Delayed Price · Currency is EUR 14.10
-0.50 (-3.42%)
At close: Jun 26, 2026
FRA:T9CA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | - |
| Jun 16, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Jun 15, 2026 | 14.30 | 14.80 | 14.30 | 14.40 | 14.40 | 2.13% | - |
| Jun 12, 2026 | 14.20 | 14.20 | 13.80 | 14.10 | 14.10 | 0.71% | - |
| Jun 11, 2026 | 14.00 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | - |
| Jun 10, 2026 | 14.90 | 14.90 | 13.80 | 13.80 | 13.80 | -6.12% | - |
| Jun 9, 2026 | 15.10 | 15.10 | 14.40 | 14.70 | 14.70 | -2.00% | - |
| Jun 8, 2026 | 15.10 | 15.10 | 14.80 | 15.00 | 15.00 | - | - |
| Jun 5, 2026 | 15.30 | 15.30 | 14.70 | 15.00 | 15.00 | -1.32% | - |
| Jun 4, 2026 | 14.50 | 15.40 | 14.30 | 15.20 | 15.20 | 3.40% | - |
| Jun 3, 2026 | 13.10 | 14.70 | 13.10 | 14.70 | 14.70 | 12.21% | - |
| Jun 2, 2026 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Jun 1, 2026 | 13.30 | 13.30 | 12.90 | 13.00 | 13.00 | -0.76% | - |
| May 29, 2026 | 13.40 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| May 28, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| May 27, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| May 26, 2026 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | -2.11% | - |
| May 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| May 22, 2026 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | 2.17% | - |
| May 21, 2026 | 13.30 | 13.80 | 13.30 | 13.80 | 13.80 | 3.76% | - |
| May 20, 2026 | 13.60 | 13.70 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| May 19, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -0.73% | - |
| May 18, 2026 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 2.24% | - |
| May 15, 2026 | 13.10 | 13.40 | 12.60 | 13.40 | 13.40 | -0.74% | - |
| May 14, 2026 | 13.10 | 13.60 | 13.10 | 13.50 | 13.50 | 1.50% | - |
| May 13, 2026 | 12.50 | 13.40 | 12.50 | 13.30 | 13.30 | 4.72% | - |
| May 12, 2026 | 13.20 | 13.20 | 11.90 | 12.70 | 12.70 | -3.05% | - |
| May 11, 2026 | 13.80 | 13.80 | 13.00 | 13.10 | 13.10 | -7.09% | - |
| May 8, 2026 | 14.30 | 14.30 | 13.50 | 14.10 | 14.10 | - | - |
| May 7, 2026 | 14.10 | 14.10 | 13.50 | 14.10 | 14.10 | -2.08% | - |
| May 6, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 2.86% | - |
| May 5, 2026 | 14.40 | 14.90 | 13.80 | 14.00 | 14.00 | -2.78% | - |
| May 4, 2026 | 14.50 | 14.60 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Apr 30, 2026 | 14.30 | 14.80 | 13.80 | 14.70 | 14.70 | 2.08% | - |
| Apr 29, 2026 | 14.20 | 14.60 | 13.70 | 14.40 | 14.40 | - | - |
| Apr 28, 2026 | 14.20 | 14.50 | 13.70 | 14.40 | 14.40 | 0.70% | - |
| Apr 27, 2026 | 14.10 | 14.60 | 13.60 | 14.30 | 14.30 | 2.88% | - |
| Apr 24, 2026 | 14.00 | 14.10 | 13.60 | 13.90 | 13.90 | 2.21% | - |
| Apr 23, 2026 | 14.00 | 14.10 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Apr 22, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Apr 21, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 20, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | - | - |
| Apr 17, 2026 | 14.30 | 14.30 | 13.50 | 14.30 | 14.30 | - | - |