TTL Beteiligungs- und Grundbesitz-AG (FRA:TTO)
Germany · Delayed Price · Currency is EUR 0.1310
-0.0930 (-41.52%)
Last updated: Jul 31, 2025
FRA:TTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.18 | 0.26 | 0.13 | 0.17 | - | -24.11% | 12,851 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2.75% | 2,742 |
| Jul 29, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | - | -8.40% | 2,742 |
| Jul 28, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | - | 6.25% | 186 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.20 | 0.22 | - | -5.08% | 36 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | - | 2.61% | 2,684 |
| Jul 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 320 |
| Jul 22, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | - | -0.86% | 1,631 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.19 | 0.23 | - | -5.69% | 1,700 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | - | - | 302 |
| Jul 17, 2025 | 0.21 | 0.26 | 0.21 | 0.25 | - | - | 8,261 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 23,853 |
| Jul 15, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | - | 5.13% | 3,755 |
| Jul 14, 2025 | 0.21 | 0.28 | 0.21 | 0.23 | - | -0.85% | 11,639 |
| Jul 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 6,585 |
| Jul 10, 2025 | 0.21 | 0.29 | 0.21 | 0.24 | - | -7.09% | 15,748 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | - | -1.55% | 3,012 |
| Jul 8, 2025 | 0.24 | 0.28 | 0.20 | 0.26 | - | 19.44% | 28,048 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | - | 2.86% | 2,864 |
| Jul 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 25.00% | 20,684 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.10 | 0.17 | - | -26.96% | 20,684 |
| Jul 2, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 2.68% | 1,165 |
| Jul 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,462 |
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 6,180 |
| Jun 27, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | 4.67% | 5,897 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 200 |
| Jun 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -1.83% | 200 |
| Jun 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | 2.83% | 200 |
| Jun 23, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | - | 0.95% | 3,113 |
| Jun 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 2,020 |
| Jun 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 2,500 |
| Jun 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | - | - | 5,262 |
| Jun 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.53% | 644 |
| Jun 16, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | - | 4.19% | 644 |
| Jun 13, 2025 | 0.16 | 0.22 | 0.16 | 0.19 | - | -2.05% | 652 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | - | -1.02% | 12,527 |
| Jun 11, 2025 | 0.18 | 0.22 | 0.18 | 0.20 | - | - | 340 |
| Jun 10, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | - | 354 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 3,028 |
| Jun 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -5.29% | 201 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.80% | 1,656 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 1,656 |
| Jun 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.93% | 1,656 |
| Jun 2, 2025 | 0.24 | 0.24 | 0.19 | 0.22 | - | -0.92% | 1,656 |
| May 30, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | -7.63% | 156 |
| May 29, 2025 | 0.21 | 0.24 | 0.20 | 0.24 | - | 14.56% | 1,500 |
| May 28, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | - | -1.90% | 20,704 |
| May 27, 2025 | 0.19 | 0.23 | 0.17 | 0.21 | - | 5.53% | 13,918 |
| May 26, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | 4.19% | 13,146 |
| May 23, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | - | -9.05% | 9,234 |