tick Trading Software AG (FRA:TBX0)
Germany · Delayed Price · Currency is EUR 7.95
-0.10 (-1.24%)
At close: Mar 20, 2026
tick Trading Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Mar 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Mar 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Mar 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Mar 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Mar 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Mar 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Mar 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Mar 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Mar 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Mar 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Mar 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Mar 3, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 3.75% | 100 |
| Mar 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 3,260 |
| Feb 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.17% | - |
| Feb 25, 2026 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 4.35% | 1,325 |
| Feb 24, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | -0.62% | - |
| Feb 23, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 2.53% | - |
| Feb 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Feb 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Feb 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Feb 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Feb 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.81% | - |
| Feb 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Feb 12, 2026 | 7.55 | 7.95 | 7.55 | 7.95 | 7.95 | - | 3,666 |
| Feb 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.43% | 380 |
| Feb 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -6.92% | - |
| Feb 9, 2026 | 7.40 | 7.95 | 7.40 | 7.95 | 7.95 | 1.92% | 1,000 |
| Feb 6, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | 4.00% | 50 |
| Feb 5, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -1.32% | 783 |
| Feb 4, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | -0.65% | 601 |
| Feb 3, 2026 | 8.20 | 8.20 | 7.65 | 7.65 | 7.65 | -6.71% | 1,650 |
| Feb 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| 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 | - | - |