ACI Worldwide, Inc. (FRA:TSA)
Germany · Delayed Price · Currency is EUR 35.40
+0.80 (2.31%)
At close: Mar 27, 2026
FRA:TSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Mar 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Mar 25, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -2.84% | - |
| Mar 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Mar 23, 2026 | 33.80 | 35.20 | 33.80 | 35.20 | 35.20 | 2.92% | 153 |
| Mar 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Mar 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Mar 18, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Mar 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Mar 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Mar 13, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -1.70% | 115 |
| Mar 12, 2026 | 35.60 | 36.20 | 35.20 | 35.20 | 35.20 | -0.56% | 408 |
| Mar 11, 2026 | 36.20 | 36.20 | 35.40 | 35.40 | 35.40 | -2.75% | 26 |
| Mar 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Mar 9, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Mar 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Mar 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.82% | - |
| Mar 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| Mar 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.99% | - |
| Mar 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Feb 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -4.00% | - |
| Feb 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6.06% | - |
| Feb 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Feb 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -5.81% | - |
| Feb 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Feb 20, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Feb 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Feb 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Feb 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Feb 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Feb 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Feb 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -5.08% | - |
| Feb 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Feb 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Feb 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.51% | - |
| Feb 6, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Feb 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 4.85% | - |
| Feb 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -9.84% | - |
| Feb 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Feb 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Jan 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jan 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Jan 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Jan 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Jan 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jan 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Jan 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Jan 21, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.21% | 39 |
| Jan 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Jan 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |