TTL Beteiligungs- und Grundbesitz-AG (FRA:TTO)
Germany · Delayed Price · Currency is EUR 0.2020
+0.0070 (3.59%)
At close: Sep 9, 2025
FRA:TTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3.59% | 5,220 |
| Sep 8, 2025 | 0.23 | 0.23 | 0.17 | 0.20 | - | -10.55% | 5,220 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 388 |
| Sep 4, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | - | -0.91% | 388 |
| Sep 3, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | -3.51% | 365 |
| Sep 2, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | - | 9.62% | 349 |
| Sep 1, 2025 | 0.24 | 0.24 | 0.18 | 0.21 | - | -7.14% | 11,199 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -0.88% | 1,080 |
| Aug 28, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | -0.88% | 1,080 |
| Aug 27, 2025 | 0.20 | 0.25 | 0.20 | 0.23 | - | 2.70% | 883 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.19 | 0.22 | - | 1.83% | 1,278 |
| Aug 25, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | -6.84% | 2,055 |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 82 |
| Aug 21, 2025 | 0.19 | 0.25 | 0.19 | 0.23 | - | 1.74% | 82 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -6.50% | 341 |
| Aug 19, 2025 | 0.25 | 0.26 | 0.19 | 0.25 | - | 1.65% | 6,471 |
| Aug 18, 2025 | 0.23 | 0.27 | 0.21 | 0.24 | - | 3.42% | 2,456 |
| Aug 15, 2025 | 0.23 | 0.27 | 0.19 | 0.23 | - | 8.33% | 13,759 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 10,420 |
| Aug 13, 2025 | 0.19 | 0.24 | 0.19 | 0.22 | - | 3.85% | 603 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -2.80% | 5,632 |
| Aug 11, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | - | -4.46% | 5,632 |
| Aug 8, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 0.90% | 696 |
| Aug 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 677 |
| Aug 6, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | - | 8.82% | 863 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.17 | 0.20 | - | -13.56% | 8,618 |
| Aug 4, 2025 | 0.21 | 0.26 | 0.21 | 0.24 | - | -15.11% | 28,670 |
| Aug 1, 2025 | 0.20 | 0.30 | 0.15 | 0.28 | - | 63.53% | 20,737 |
| 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 |