Tianjin Capital Environmental Protection Group Company Limited (FRA:TIA)
Germany · Delayed Price · Currency is EUR 0.4560
+0.0060 (1.33%)
At close: Mar 27, 2026
FRA:TIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.33% | - |
| Mar 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.66% | - |
| Mar 25, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.06% | - |
| Mar 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.23% | - |
| Mar 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.18% | - |
| Mar 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Mar 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.35% | - |
| Mar 18, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | - |
| Mar 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.64% | - |
| Mar 16, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.37% | - |
| Mar 13, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Mar 12, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | - |
| Mar 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.46% | - |
| Mar 10, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Mar 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.21% | - |
| Mar 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Mar 5, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.92% | - |
| Mar 4, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.00% | - |
| Mar 3, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.75% | - |
| Mar 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.43% | - |
| Feb 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Feb 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Feb 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | - |
| Feb 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.15% | - |
| Feb 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Feb 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Feb 19, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 18, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.89% | - |
| Feb 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Feb 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Feb 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Feb 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | - |
| Feb 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Feb 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Feb 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Feb 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Feb 3, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.26% | - |
| Feb 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.68% | - |
| Jan 30, 2026 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 7.08% | 5,000 |
| Jan 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Jan 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Jan 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jan 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | - |
| Jan 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Jan 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.18% | - |
| Jan 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Jan 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Jan 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |