Tianjin Capital Environmental Protection Group Company Limited (FRA:TIA)
Germany · Delayed Price · Currency is EUR 0.4240
-0.0020 (-0.47%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:TIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | - | -0.47% | - |
| Jun 1, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| May 29, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.43% | - |
| May 28, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| May 27, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.85% | - |
| May 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| May 25, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| May 22, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.54% | - |
| May 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | - | - |
| May 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | -1.32% | - |
| May 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | -0.44% | - |
| May 18, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | -1.72% | - |
| May 15, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.44 | 0.43% | - |
| May 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -0.43% | - |
| May 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.44 | - | - |
| May 12, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.44 | 0.87% | - |
| May 11, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | 0.87% | - |
| May 8, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | 0.44% | - |
| May 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | 1.33% | - |
| May 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | -0.44% | - |
| May 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 0.89% | - |
| May 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | -1.32% | - |
| Apr 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -0.44% | - |
| Apr 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | 1.33% | - |
| Apr 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | - | - |
| Apr 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | -0.88% | - |
| Apr 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -0.87% | - |
| Apr 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | 0.88% | 417 |
| Apr 22, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 1.79% | - |
| Apr 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | -1.33% | - |
| Apr 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 1.80% | - |
| Apr 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -0.45% | - |
| Apr 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | 0.45% | - |
| Apr 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | - |
| Apr 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | - |
| Apr 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -0.89% | - |
| Apr 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | -0.88% | - |
| Apr 9, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 1.80% | - |
| Apr 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | - |
| Apr 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | - |
| Apr 2, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | - | - |
| Apr 1, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -1.77% | - |
| Mar 31, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -2.16% | - |
| Mar 30, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | 1.32% | - |
| Mar 27, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | 1.33% | - |
| Mar 26, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | -4.66% | - |
| Mar 25, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.44 | 3.06% | - |
| Mar 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | 2.23% | - |
| Mar 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.42 | -2.18% | - |
| Mar 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43 | -0.87% | - |