Skip to main content
Team Internet Group plc (FRA:4CN)
Germany flag Germany · Delayed Price · Currency is EUR
0.505
+0.015 (3.06%)
Last updated: Dec 4, 2025, 3:29 PM CET

Team Internet Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.510.500.510.51--
Dec 4, 20250.500.510.490.510.513.06%-
Dec 3, 20250.480.490.480.490.492.51%-
Dec 2, 20250.510.510.480.480.48-9.81%-
Dec 1, 20250.520.530.500.530.532.91%-
Nov 28, 20250.510.520.510.520.52--
Nov 27, 20250.510.520.510.520.521.98%-
Nov 26, 20250.510.510.510.510.514.77%-
Nov 25, 20250.500.510.480.480.48-2.03%-
Nov 24, 20250.520.530.490.490.49-6.29%-
Nov 21, 20250.510.530.510.530.532.94%-
Nov 20, 20250.520.520.510.510.512.00%-
Nov 19, 20250.490.510.490.500.50--
Nov 18, 20250.520.520.500.500.50-4.76%-
Nov 17, 20250.520.540.520.530.53--
Nov 14, 20250.520.530.520.530.53-0.94%-
Nov 13, 20250.530.530.530.530.53-3.64%-
Nov 12, 20250.540.560.540.550.557.84%-
Nov 11, 20250.470.510.470.510.518.97%-
Nov 10, 20250.530.530.470.470.47-6.40%-
Nov 7, 20250.500.500.500.500.500.81%-
Nov 6, 20250.510.510.500.500.50-2.75%-
Nov 5, 20250.510.510.510.510.51-1.92%-
Nov 4, 20250.520.530.520.520.520.97%-
Nov 3, 20250.500.520.490.520.523.83%-
Oct 31, 20250.500.500.500.500.500.40%-
Oct 30, 20250.500.500.490.490.49-0.80%-
Oct 29, 20250.510.510.500.500.500.81%-
Oct 28, 20250.520.520.490.490.49-5.00%-
Oct 27, 20250.530.530.520.520.524.00%-
Oct 24, 20250.520.520.500.500.50-4.76%-
Oct 23, 20250.550.550.530.530.53-7.89%-
Oct 22, 20250.570.570.570.570.57-5.79%-
Oct 21, 20250.580.610.550.610.618.04%124
Oct 20, 20250.560.560.560.560.56-0.88%-
Oct 17, 20250.600.600.570.570.57-6.61%-
Oct 16, 20250.630.650.610.610.61-5.47%-
Oct 15, 20250.650.650.640.640.64--
Oct 14, 20250.660.660.640.640.64-3.76%-
Oct 13, 20250.680.700.670.670.67-3.62%-
Oct 10, 20250.680.690.680.690.69--
Oct 9, 20250.690.690.690.690.69-0.72%-
Oct 8, 20250.690.700.690.700.70-0.71%-
Oct 7, 20250.700.710.700.700.70--
Oct 6, 20250.700.700.690.700.70--
Oct 3, 20250.690.700.680.700.700.72%-
Oct 2, 20250.680.700.680.700.70-0.71%-
Oct 1, 20250.690.700.690.700.702.19%-
Sep 30, 20250.680.690.680.690.69--
Sep 29, 20250.700.710.690.690.69-2.84%-
Sep 26, 20250.710.710.710.710.71--
Sep 25, 20250.700.710.700.710.71-0.70%-
Sep 24, 20250.690.710.690.710.711.43%-
Sep 23, 20250.700.710.700.700.700.72%-
Sep 22, 20250.710.710.690.700.701.46%-
Sep 19, 20250.700.700.690.690.69-1.44%-
Sep 18, 20250.710.710.700.700.701.46%-
Sep 17, 20250.700.700.690.690.69-2.14%-
Sep 16, 20250.720.720.700.700.70-1.41%-
Sep 15, 20250.700.710.690.710.712.90%-
Sep 12, 20250.710.710.690.690.690.73%-
Sep 11, 20250.640.690.630.690.693.01%-
Sep 10, 20250.660.670.660.670.671.53%-
Sep 9, 20250.650.660.640.660.662.34%-
Sep 8, 20250.640.640.640.640.64-0.78%-
Sep 5, 20250.650.650.650.650.65-0.77%-
Sep 4, 20250.640.660.640.650.651.56%-
Sep 3, 20250.620.640.620.640.641.59%-
Sep 2, 20250.650.660.630.630.63-5.26%-
Sep 1, 20250.680.680.640.670.67-2.92%-
Aug 29, 20250.720.730.690.690.69-3.52%-
Aug 28, 20250.670.710.670.710.715.19%-
Aug 27, 20250.670.680.660.680.683.05%-
Aug 26, 20250.630.660.630.660.664.80%-
Aug 25, 20250.630.630.630.630.63-2.34%-
Aug 22, 20250.640.650.640.640.64-0.78%-
Aug 21, 20250.660.660.650.650.650.78%-
Aug 20, 20250.650.660.640.640.64-3.76%124
Aug 19, 20250.670.680.670.670.672.31%-
Aug 18, 20250.660.660.650.650.65-7.80%-
Aug 15, 20250.710.710.710.710.71-2.76%-
Aug 14, 20250.720.730.720.730.731.40%-
Aug 13, 20250.720.720.720.720.720.70%-
Aug 12, 20250.720.720.710.710.712.16%-
Aug 11, 20250.700.720.700.700.70-2.80%-
Aug 8, 20250.720.720.720.720.720.70%-
Aug 7, 20250.700.710.700.710.71--
Aug 6, 20250.710.720.710.710.710.71%-
Aug 5, 20250.700.750.690.710.712.92%2,002
Aug 4, 20250.680.690.680.690.690.74%-
Aug 1, 20250.670.680.660.680.682.26%-
Jul 31, 20250.660.670.660.670.670.76%-
Jul 30, 20250.690.690.660.660.66-5.71%-
Jul 29, 20250.700.700.700.700.70-2.10%-
Jul 28, 20250.690.720.690.720.721.42%-
Jul 25, 20250.710.710.710.710.71-1.40%-
Jul 24, 20250.710.720.710.720.72-2.72%-
Jul 23, 20250.720.740.720.740.74--
Jul 22, 20250.710.740.710.740.740.68%-
Jul 21, 20250.740.750.730.730.73-0.68%-