TREVI - Finanziaria Industriale S.p.A. (FRA:TV9)
Germany · Delayed Price · Currency is EUR 4.936
+0.052 (1.06%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:TV9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.06% | 100 |
| Oct 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.33% | - |
| Oct 21, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.04% | - |
| Oct 20, 2026 | 5.06 | 5.06 | 4.95 | 4.95 | 4.95 | -0.24% | - |
| Oct 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.12% | - |
| Oct 16, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.37% | - |
| Oct 15, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.76% | - |
| Oct 14, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.77% | - |
| Oct 13, 2026 | 4.97 | 5.08 | 4.97 | 5.08 | 5.08 | 0.99% | - |
| Oct 12, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.20% | - |
| Oct 9, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | 1.29% | - |
| Oct 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.60% | - |
| Oct 7, 2026 | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | -0.12% | - |
| Oct 6, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 2.93% | - |
| Oct 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 3.77% | - |
| Oct 2, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | 0.26% | - |
| Oct 1, 2026 | 4.83 | 4.83 | 4.66 | 4.66 | 4.66 | -4.86% | - |
| Sep 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.04% | - |
| Sep 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.50% | - |
| Sep 28, 2026 | 4.73 | 4.83 | 4.73 | 4.83 | 4.83 | 1.73% | - |
| Sep 25, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | 5.61% | - |
| Sep 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -2.77% | - |
| Sep 23, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 1.85% | - |
| Sep 22, 2026 | 4.53 | 4.54 | 4.53 | 4.54 | 4.54 | -0.87% | - |
| Sep 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.55% | - |
| Sep 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | - |
| Sep 17, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.89% | - |
| Sep 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.49% | - |
| Sep 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.45% | - |
| Sep 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.63% | - |
| Sep 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.04% | - |
| Sep 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | - |
| Sep 9, 2026 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -0.80% | - |
| Sep 8, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.08% | - |
| Sep 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Sep 4, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.36% | - |
| Sep 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.50% | - |
| Sep 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.09% | - |
| Sep 1, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.18% | - |
| Aug 31, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.12% | - |
| Aug 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Aug 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.63% | - |
| Aug 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.40% | - |
| Aug 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.50% | - |
| Aug 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.64% | - |
| Aug 21, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | - |
| Aug 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.05% | - |
| Aug 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.50% | - |
| Aug 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.27% | - |
| Aug 17, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.09% | - |