tick Trading Software AG (FRA:TBX0)
Germany · Delayed Price · Currency is EUR 7.00
-0.10 (-1.41%)
Last updated: Oct 24, 2025, 8:01 AM CET
tick Trading Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | - | 3,759 |
| Oct 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.35 | -3.40% | 3,759 |
| Oct 21, 2025 | 7.20 | 7.75 | 7.20 | 7.35 | 7.35 | -5.77% | 3,759 |
| Oct 20, 2025 | 7.15 | 7.80 | 7.15 | 7.80 | 7.80 | 9.09% | 3,759 |
| Oct 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | 3,759 |
| Oct 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 3,759 |
| Oct 15, 2025 | 7.05 | 7.80 | 7.05 | 7.05 | 7.05 | - | 500 |
| Oct 14, 2025 | 7.15 | 7.80 | 7.05 | 7.05 | 7.05 | -1.40% | 500 |
| Oct 13, 2025 | 7.05 | 7.40 | 7.05 | 7.15 | 7.15 | 3.62% | 608 |
| Oct 10, 2025 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | - | 608 |
| Oct 9, 2025 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -4.83% | 2,478 |
| Oct 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | 2,500 |
| Oct 7, 2025 | 7.30 | 7.80 | 7.30 | 7.30 | 7.30 | - | 2,500 |
| Oct 6, 2025 | 7.40 | 7.80 | 7.30 | 7.30 | 7.30 | -0.68% | 2,500 |
| Oct 3, 2025 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | - | 2,500 |
| Oct 2, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 300 |
| Oct 1, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -4.58% | 700 |
| Sep 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.13% | 700 |
| Sep 29, 2025 | 7.65 | 8.15 | 7.65 | 8.15 | 8.15 | 6.54% | 700 |
| Sep 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 700 |
| Sep 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 700 |
| Sep 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 700 |
| Sep 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.13% | 700 |
| Sep 22, 2025 | 7.60 | 8.15 | 7.60 | 8.15 | 8.15 | 7.24% | 700 |
| Sep 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 300 |
| Sep 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 300 |
| Sep 17, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | 300 |
| Sep 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.13% | 300 |
| Sep 15, 2025 | 7.60 | 8.15 | 7.60 | 8.15 | 8.15 | 7.24% | 300 |
| Sep 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 300 |
| Sep 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 300 |
| Sep 10, 2025 | 7.65 | 7.65 | 7.55 | 7.60 | 7.60 | -0.65% | 300 |
| Sep 9, 2025 | 7.60 | 7.75 | 7.60 | 7.65 | 7.65 | - | 300 |
| Sep 8, 2025 | 7.60 | 8.20 | 7.60 | 7.65 | 7.65 | 0.66% | 300 |
| Sep 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 300 |
| Sep 4, 2025 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | - | 300 |
| Sep 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 300 |
| Sep 2, 2025 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | - | 300 |
| Sep 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 300 |
| Aug 29, 2025 | 7.60 | 8.20 | 7.60 | 7.60 | 7.60 | - | 300 |
| Aug 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 300 |
| Aug 27, 2025 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | - | 300 |
| Aug 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | 300 |
| Aug 25, 2025 | 7.60 | 8.05 | 7.60 | 7.80 | 7.80 | 2.63% | 300 |
| Aug 22, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -6.75% | 300 |
| Aug 21, 2025 | 7.80 | 8.20 | 7.80 | 8.15 | 8.15 | - | 300 |
| Aug 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 250 |
| Aug 19, 2025 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 3.82% | 370 |
| Aug 18, 2025 | 7.80 | 7.85 | 7.70 | 7.85 | 7.85 | 0.64% | 302 |
| Aug 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 300 |