Tianjin Capital Environmental Protection Group Company Limited (FRA:TIA)
Germany · Delayed Price · Currency is EUR 0.4520
+0.0020 (0.44%)
Last updated: Jan 29, 2026, 8:18 AM CET
FRA:TIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Jan 15, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | - |
| Jan 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | - |
| Jan 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | - |
| Jan 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Jan 9, 2026 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -0.44% | 2,013 |
| Jan 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Jan 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Jan 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | - |
| Jan 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.18% | 700 |
| Jan 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.33% | - |
| Dec 30, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 0.84% | 400 |
| Dec 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.28% | 700 |
| Dec 23, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 5.38% | 207 |
| Dec 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.04% | - |
| Dec 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 14,108 |
| Dec 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.29% | - |
| Dec 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.56% | - |
| Dec 15, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 4.17% | 14,108 |
| Dec 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Dec 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | - |
| Dec 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Dec 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.91% | - |
| Dec 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Dec 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.89% | - |
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Dec 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | - |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| 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 | - | - |