TSUKADA GLOBAL HOLDINGS Inc. (FRA:TVJ)
Germany · Delayed Price · Currency is EUR 3.980
+0.020 (0.51%)
Last updated: Sep 29, 2025, 8:05 AM CET
TSUKADA GLOBAL HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Sep 25, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Sep 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Sep 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 22, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Sep 19, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Sep 18, 2025 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | - | - |
| Sep 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Sep 16, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Sep 15, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Sep 12, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -0.50% | - |
| Sep 11, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Sep 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Sep 9, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -1.90% | - |
| Sep 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Sep 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Sep 4, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | - |
| Sep 3, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.96% | - |
| Sep 2, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | - |
| Sep 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Aug 29, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Aug 28, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Aug 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.99% | - |
| Aug 26, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 2.55% | - |
| Aug 25, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 2.08% | - |
| Aug 22, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Aug 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Aug 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Aug 19, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Aug 15, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Aug 14, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Aug 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Aug 12, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Aug 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Aug 8, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | 7.18% | - |
| Aug 7, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | - |
| Aug 6, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | - |
| Aug 5, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Aug 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Aug 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.31% | - |
| Jul 31, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Jul 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Jul 28, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | - | - |
| Jul 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Jul 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Jul 23, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 22, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 3.01% | - |