FRA:TEKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	57.64	57.64	57.64	57.64	-	0.28%	-
Jun 1, 2026	57.48	57.48	57.48	57.48	57.48	0.42%	8
May 29, 2026	56.40	57.24	56.40	57.24	57.24	4.00%	4
May 28, 2026	55.04	55.04	55.04	55.04	55.04	-1.15%	-
May 27, 2026	55.68	55.68	55.68	55.68	55.68	-0.89%	-
May 26, 2026	56.18	56.18	56.18	56.18	56.18	0.64%	-
May 25, 2026	54.12	55.82	54.12	55.82	55.82	2.95%	1,040
May 22, 2026	54.22	54.22	54.22	54.22	54.22	2.61%	600
May 21, 2026	52.26	52.84	52.26	52.84	52.84	0.38%	600
May 20, 2026	50.52	52.64	50.52	52.64	52.64	4.24%	961
May 19, 2026	51.12	51.36	50.50	50.50	50.50	-3.29%	477
May 18, 2026	52.22	52.22	52.22	52.22	52.22	-1.47%	-
May 15, 2026	54.94	54.94	53.00	53.00	53.00	-6.59%	200
May 14, 2026	56.74	56.74	56.74	56.74	56.74	1.18%	-
May 13, 2026	56.08	56.08	56.08	56.08	56.08	1.96%	-
May 12, 2026	55.00	55.00	55.00	55.00	55.00	-1.68%	120
May 11, 2026	54.86	55.94	54.86	55.94	55.94	8.24%	25
May 8, 2026	51.68	51.68	51.68	51.68	51.68	-4.08%	-
May 7, 2026	52.50	53.88	52.50	53.88	53.88	-0.22%	263
May 6, 2026	49.16	54.00	49.16	54.00	54.00	8.83%	481
May 5, 2026	48.37	49.62	48.37	49.62	49.62	0.87%	250
May 4, 2026	49.19	49.19	49.19	49.19	49.19	-0.97%	-
Apr 30, 2026	47.73	49.67	47.73	49.67	49.67	1.70%	501
Apr 29, 2026	49.20	49.20	48.84	48.84	48.84	0.45%	35
Apr 28, 2026	51.04	51.46	48.62	48.62	48.62	-5.22%	176
Apr 27, 2026	51.02	52.18	51.02	51.30	51.30	-0.85%	260
Apr 24, 2026	51.74	51.74	51.74	51.74	51.74	-3.47%	-
Apr 23, 2026	50.26	53.66	50.26	53.60	53.60	11.41%	135
Apr 22, 2026	48.11	48.11	48.11	48.11	48.11	-3.78%	-
Apr 21, 2026	49.73	50.00	49.73	50.00	50.00	0.52%	300
Apr 20, 2026	49.74	49.74	49.74	49.74	49.74	3.63%	-
Apr 17, 2026	48.90	48.90	48.00	48.00	48.00	-2.38%	7,000
Apr 16, 2026	49.17	49.17	49.17	49.17	49.17	-0.87%	-
Apr 15, 2026	49.54	49.60	49.54	49.60	49.60	-0.40%	150
Apr 14, 2026	48.51	49.80	48.51	49.80	49.80	4.78%	90
Apr 13, 2026	47.53	47.53	47.53	47.53	47.53	2.35%	-
Apr 10, 2026	46.42	46.44	46.42	46.44	46.44	-1.84%	38
Apr 9, 2026	47.31	47.31	47.31	47.31	47.31	-1.07%	-
Apr 8, 2026	46.21	49.77	46.21	47.82	47.82	7.61%	1,785
Apr 7, 2026	45.80	45.80	44.44	44.44	44.44	-0.45%	485
Apr 2, 2026	44.64	44.64	44.64	44.64	44.64	0.09%	-
Apr 1, 2026	44.60	44.60	44.60	44.60	44.60	2.01%	-
Mar 31, 2026	42.34	43.72	39.50	43.72	43.72	2.75%	261
Mar 30, 2026	41.90	42.55	41.90	42.55	42.55	1.04%	96
Mar 27, 2026	42.11	42.11	42.11	42.11	42.11	-2.16%	-
Mar 26, 2026	43.04	43.04	43.04	43.04	43.04	-1.08%	-
Mar 25, 2026	41.82	43.51	41.82	43.51	43.51	3.89%	92
Mar 24, 2026	41.03	41.88	41.03	41.88	41.88	-0.69%	50
Mar 23, 2026	39.26	42.17	37.98	42.17	42.17	3.87%	983
Mar 20, 2026	40.60	40.60	40.60	40.60	40.60	3.94%	-