ACI Worldwide, Inc. (FRA:TSA)
Germany · Delayed Price · Currency is EUR 50.00
+2.60 (5.49%)
At close: Oct 23, 2026
FRA:TSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | 5.49% | 100 |
| Oct 22, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.07% | - |
| Oct 21, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 5.22% | - |
| Oct 20, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Oct 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Oct 16, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.10% | - |
| Oct 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Oct 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Oct 13, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Oct 12, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Oct 9, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Oct 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Oct 7, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Oct 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Oct 5, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Oct 2, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| Oct 1, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Sep 30, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Sep 29, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Sep 28, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Sep 25, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Sep 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Sep 23, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Sep 22, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Sep 21, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Sep 18, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Sep 17, 2026 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | 1.81% | 100 |
| Sep 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Sep 15, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Sep 14, 2026 | 44.60 | 45.40 | 44.60 | 45.40 | 45.40 | 2.25% | 447 |
| Sep 11, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Sep 10, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 0.45% | 10 |
| Sep 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Sep 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Sep 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Sep 4, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Sep 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.74% | - |
| Sep 2, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.52% | - |
| Sep 1, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Aug 31, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Aug 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Aug 27, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Aug 26, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Aug 25, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Aug 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Aug 21, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| Aug 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Aug 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Aug 18, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Aug 17, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |