Tianjin Capital Environmental Protection Group Company Limited (FRA:TIA)
Germany · Delayed Price · Currency is EUR 0.4440
-0.0060 (-1.33%)
At close: Nov 28, 2025
FRA:TIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.33% | - |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Nov 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.33% | - |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | 2,280 |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.16% | - |
| Nov 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.76% | - |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.87% | - |
| Nov 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.14% | - |
| Nov 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.90% | - |
| Nov 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | - |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.72% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Nov 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.20% | - |
| Nov 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | - |
| Nov 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.31% | - |
| Nov 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.72% | - |
| Oct 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | - |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.70% | - |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.22% | - |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.68% | - |
| Oct 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Oct 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -11.40% | - |
| Oct 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 26.18% | - |
| Oct 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Oct 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.43% | - |
| Oct 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Oct 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.93% | - |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.94% | - |
| Oct 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.93% | - |
| Oct 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Oct 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.41% | - |
| Oct 9, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Oct 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.01% | - |
| Oct 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.49% | - |
| Oct 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Oct 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.01% | - |
| Sep 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Sep 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.49% | - |
| Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.94% | - |
| Sep 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.97% | - |
| Sep 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.97% | - |