TSUKADA GLOBAL HOLDINGS Inc. (FRA:TVJ)
Germany · Delayed Price · Currency is EUR 4.120
-0.080 (-1.90%)
At close: Sep 9, 2025
TSUKADA GLOBAL HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | - | -1.90% | - |
| Sep 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -0.47% | - |
| Sep 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | -0.47% | - |
| Sep 4, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | - | 0.47% | - |
| Sep 3, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | - | 0.96% | - |
| Sep 2, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | - | 0.48% | - |
| Sep 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | - | -0.95% | - |
| Aug 29, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | - | -0.47% | - |
| Aug 28, 2025 | 4.24 | 4.24 | 4.22 | 4.22 | - | 1.93% | - |
| Aug 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 2.99% | - |
| Aug 26, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | - | 2.55% | - |
| Aug 25, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | - | 2.08% | - |
| Aug 22, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | - | 1.05% | - |
| Aug 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1.60% | - |
| Aug 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | - | -0.53% | - |
| Aug 19, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | - | - | - |
| Aug 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 0.53% | - |
| Aug 15, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | - | -0.53% | - |
| Aug 14, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | - | -0.53% | - |
| Aug 13, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | -1.05% | - |
| Aug 12, 2025 | 3.84 | 3.84 | 3.82 | 3.82 | - | -1.55% | - |
| Aug 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | - | - |
| Aug 8, 2025 | 3.90 | 3.90 | 3.88 | 3.88 | - | 7.18% | - |
| Aug 7, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | - | 0.56% | - |
| Aug 6, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | - | 1.12% | - |
| Aug 5, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | - | 1.14% | - |
| Aug 4, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -0.56% | - |
| Aug 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | 2.31% | - |
| Jul 31, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | - | - | - |
| Jul 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | - | 0.58% | - |
| Jul 29, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | - | 0.58% | - |
| Jul 28, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | - | - | - |
| Jul 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | 0.59% | - |
| Jul 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | - | -0.58% | - |
| Jul 23, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | - | - | - |
| Jul 22, 2025 | 3.40 | 3.44 | 3.40 | 3.42 | - | 3.01% | - |
| Jul 21, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | - | 0.61% | - |
| Jul 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -0.60% | - |
| Jul 17, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | - | 0.61% | - |
| Jul 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -0.60% | - |
| Jul 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | - | - | - |
| Jul 14, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | - | -0.60% | - |
| Jul 11, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | - | 3.09% | - |
| Jul 10, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | - | 0.62% | - |
| Jul 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | - | 0.63% | - |
| Jul 8, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 0.63% | - |
| Jul 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | -0.63% | - |
| Jul 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1.27% | - |
| Jul 3, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | - | -3.07% | - |
| Jul 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | - | 0.62% | - |