ACI Worldwide, Inc. (FRA:TSA)
Germany · Delayed Price · Currency is EUR 51.00
+1.20 (2.41%)
Last updated: Jul 28, 2026, 10:05 AM CET
FRA:TSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | 5.06% | 276 |
| Jul 24, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Jul 23, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -3.25% | - |
| Jul 22, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Jul 21, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Jul 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jul 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.24% | - |
| Jul 16, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 3.35% | - |
| Jul 15, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.85% | - |
| Jul 14, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Jul 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Jul 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Jul 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Jul 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Jul 7, 2026 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | 2.50% | 100 |
| Jul 6, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Jul 3, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 4.37% | - |
| Jul 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 4.57% | - |
| Jul 1, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Jun 30, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.93% | - |
| Jun 29, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 5.42% | - |
| Jun 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Jun 25, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 3.55% | 10 |
| Jun 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 5.91% | - |
| Jun 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Jun 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jun 19, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Jun 18, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Jun 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Jun 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Jun 15, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | 1.57% | 100 |
| Jun 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Jun 11, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 3.28% | - |
| Jun 10, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jun 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jun 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Jun 5, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Jun 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -5.35% | - |
| Jun 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.11% | 300 |
| Jun 2, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 2.12% | 131 |
| Jun 1, 2026 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 4.42% | 359 |
| May 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| May 28, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| May 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| May 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| May 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| May 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| May 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| May 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| May 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.81% | - |