TREVI - Finanziaria Industriale S.p.A. (FRA:TV9)
Germany · Delayed Price · Currency is EUR 3.270
+0.160 (5.14%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:TV9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 5.14% | - |
| Jun 25, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -6.38% | - |
| Jun 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.67% | - |
| Jun 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.73% | - |
| Jun 22, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 14.27% | - |
| Jun 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.29% | - |
| Jun 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.17% | - |
| Jun 17, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -6.03% | - |
| Jun 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.87% | - |
| Jun 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.53% | - |
| Jun 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.31% | - |
| Jun 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.06% | - |
| Jun 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.80% | - |
| Jun 9, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 12.08% | - |
| Jun 5, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 2.83 | -10.96% | - |
| Jun 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 3.18 | 2.27% | - |
| Jun 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 3.11 | -3.65% | - |
| Jun 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 3.23 | -1.51% | - |
| Jun 1, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 3.28 | -4.66% | - |
| May 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 3.44 | 8.96% | - |
| May 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 3.15 | 0.44% | - |
| May 27, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 3.14 | 0.45% | - |
| May 26, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 3.12 | 3.51% | - |
| May 25, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 3.02 | 2.41% | - |
| May 22, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 2.95 | -0.38% | - |
| May 21, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 2.96 | 6.08% | - |
| May 20, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 2.79 | 0.89% | - |
| May 19, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 2.77 | 3.60% | - |
| May 18, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 2.67 | -2.28% | - |
| May 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 2.73 | -8.46% | - |
| May 14, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 2.98 | -1.86% | - |
| May 13, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 3.04 | - | - |
| May 12, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 3.04 | 0.69% | - |
| May 11, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 3.02 | -5.87% | - |
| May 8, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 3.21 | -0.93% | - |
| May 7, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 3.24 | 5.07% | - |
| May 6, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 3.08 | 6.93% | - |
| May 5, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 2.88 | 9.44% | - |
| May 4, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 2.63 | 6.80% | - |
| Apr 30, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 2.47 | -2.39% | - |
| Apr 29, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 2.53 | -2.40% | - |
| Apr 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 2.59 | 2.46% | - |
| Apr 27, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 2.53 | -1.90% | - |
| Apr 24, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 2.57 | 0.66% | - |
| Apr 23, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 2.56 | -0.80% | - |
| Apr 22, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 2.58 | -1.51% | - |
| Apr 21, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 2.62 | 4.51% | - |
| Apr 20, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 2.51 | 2.78% | - |
| Apr 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 2.44 | -3.72% | - |
| Apr 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 2.53 | -1.75% | - |