TTL Beteiligungs- und Grundbesitz-AG (FRA:TTO)
Germany · Delayed Price · Currency is EUR 0.0190
+0.0010 (5.56%)
At close: Oct 9, 2026
FRA:TTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 5.56% | - |
| Oct 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 35,000 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 19,503 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 47.37% | 36,727 |
| Oct 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.76% | 1,000 |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.17% | 4,000 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -29.41% | - |
| Sep 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 41.67% | 3,650 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.24% | 50,000 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -35.56% | 16,700 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.42% | - |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 40.74% | - |
| Sep 23, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -46.00% | 14,583 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -30.56% | - |
| Sep 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 4,000 |
| Sep 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.79% | 19,989 |
| Sep 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -17.14% | 10,000 |
| Sep 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 70.73% | 23,692 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.07% | - |
| Sep 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 45.95% | 10,000 |
| Sep 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -33.93% | 16,000 |
| Sep 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 27.27% | 25,437 |
| Sep 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.00% | 58,937 |
| Sep 4, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 11.11% | 105,500 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 140,015 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,800 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.00% | 91,740 |
| Aug 31, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -23.08% | 3,321 |
| Aug 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 62.50% | 21,500 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 4,300 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 41,916 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 26.32% | - |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,718 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.63% | 18,718 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.42% | 1 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -59.32% | 20,000 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -48.70% | 8,050 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.96% | - |
| Aug 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.22% | 1 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | - |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | - |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Aug 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |