tick Trading Software AG (FRA:TBX0)
Germany · Delayed Price · Currency is EUR 8.25
-0.10 (-1.20%)
At close: Jan 30, 2026
tick Trading Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Jan 29, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Jan 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jan 26, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | - | 454 |
| Jan 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jan 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 20, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 3.82% | - |
| Jan 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jan 13, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 0.64% | 100 |
| Jan 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jan 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.99% | - |
| Jan 5, 2026 | 7.80 | 8.35 | 7.80 | 8.35 | 8.35 | 1.21% | 846 |
| Jan 2, 2026 | 7.70 | 8.25 | 7.70 | 8.25 | 8.25 | 7.14% | 150 |
| Dec 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Dec 29, 2025 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 1.31% | 100 |
| Dec 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 22, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Dec 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | 730 |
| Dec 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Dec 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -6.67% | - |
| Dec 15, 2025 | 7.65 | 8.25 | 7.65 | 8.25 | 8.25 | 7.14% | 100 |
| Dec 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Dec 11, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | - |
| Dec 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Dec 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Dec 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Dec 4, 2025 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 1.31% | - |
| Dec 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Dec 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Nov 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | - |
| Nov 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | 100 |
| Nov 24, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.63% | 100 |
| Nov 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Nov 20, 2025 | 7.80 | 8.15 | 7.80 | 7.90 | 7.90 | -1.25% | 650 |
| Nov 19, 2025 | 7.65 | 8.20 | 7.65 | 8.00 | 8.00 | -0.62% | 900 |
| Nov 18, 2025 | 7.60 | 8.05 | 7.60 | 8.05 | 8.05 | 5.92% | 200 |
| Nov 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |