tick Trading Software AG (FRA:TBX0)
Germany · Delayed Price · Currency is EUR 7.65
+0.05 (0.66%)
At close: Dec 1, 2025
tick Trading Software AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Nov 13, 2025 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 1.30% | 1,320 |
| Nov 12, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Nov 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Nov 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.02% | - |
| Nov 7, 2025 | 7.50 | 8.30 | 7.50 | 8.30 | 8.30 | 10.67% | 100 |
| Nov 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.66% | - |
| Nov 5, 2025 | 7.45 | 8.25 | 7.45 | 7.95 | 7.95 | 6.71% | 751 |
| Nov 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Nov 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Oct 31, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -6.71% | - |
| Oct 30, 2025 | 7.50 | 8.20 | 7.50 | 8.20 | 8.20 | 8.61% | 280 |
| Oct 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Oct 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Oct 27, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | -6.25% | - |
| Oct 24, 2025 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 12.68% | 1,000 |
| Oct 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Oct 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Oct 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Oct 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Oct 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Oct 16, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 4.96% | 3,759 |
| Oct 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Oct 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Oct 13, 2025 | 6.95 | 7.35 | 6.95 | 7.35 | 7.35 | 8.89% | 500 |
| Oct 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Oct 9, 2025 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -4.86% | 608 |
| Oct 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Oct 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Oct 3, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 5.48% | 2,500 |
| Oct 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Oct 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 300 |
| Sep 30, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 29, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 26, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Sep 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |