TREVI - Finanziaria Industriale S.p.A. (FRA:TV9)
Germany · Delayed Price · Currency is EUR 4.476
+0.018 (0.40%)
At close: Aug 26, 2026
FRA:TV9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.05% | - |
| Aug 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.41% | - |
| Aug 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.32% | - |
| Aug 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | - |
| Aug 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.13% | - |
| Aug 7, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.64% | - |
| Aug 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.37% | - |
| Aug 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.37% | - |
| Aug 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.84% | - |
| Aug 3, 2026 | 4.39 | 4.46 | 4.39 | 4.46 | 4.46 | 1.64% | 100 |
| Jul 31, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -6.68% | - |
| Jul 30, 2026 | 4.24 | 4.70 | 4.24 | 4.70 | 4.70 | 6.33% | 1 |
| Jul 29, 2026 | 3.96 | 4.42 | 3.96 | 4.42 | 4.42 | 11.38% | 400 |
| Jul 28, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.90% | - |
| Jul 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.78% | - |
| Jul 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.56% | - |
| Jul 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.32% | - |
| Jul 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.93% | - |
| Jul 21, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 5.08% | - |
| Jul 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.94% | - |
| Jul 17, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 6.76% | - |
| Jul 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.16% | - |
| Jul 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.21% | - |
| Jul 14, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.92% | - |
| Jul 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.33% | - |
| Jul 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.72% | - |
| Jul 9, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.30% | - |
| Jul 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.00% | - |
| Jul 7, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.15% | - |
| Jul 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.94% | - |
| Jul 3, 2026 | 3.83 | 3.95 | 3.83 | 3.95 | 3.95 | -3.18% | - |
| Jul 2, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 6.86% | - |
| Jul 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -9.00% | - |
| Jun 30, 2026 | 3.78 | 4.20 | 3.78 | 4.20 | 4.20 | 16.61% | 100 |
| Jun 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 10.09% | - |
| 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% | - |